Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 24.760 | 24.940 | 24.360 | 24.740 | 21.470 | 169,351 |
| 2024-06-12 | 25.200 | 25.360 | 24.800 | 24.800 | 21.522 | 144,922 |
| 2024-06-11 | 25.500 | 25.500 | 24.740 | 24.980 | 21.679 | 320,764 |
| 2024-06-10 | 25.400 | 25.580 | 25.180 | 25.500 | 22.130 | 132,674 |
| 2024-06-07 | 25.960 | 26.220 | 25.440 | 25.500 | 22.130 | 206,526 |
| 2024-06-06 | 26.200 | 26.200 | 25.800 | 25.940 | 22.512 | 137,382 |
| 2024-06-05 | 26.440 | 26.500 | 25.900 | 26.060 | 22.616 | 229,717 |
| 2024-06-04 | 26.740 | 26.820 | 26.480 | 26.480 | 22.980 | 156,293 |
| 2024-06-03 | 26.660 | 27.060 | 26.660 | 26.880 | 23.327 | 220,598 |
| 2024-05-31 | 26.400 | 26.580 | 26.280 | 26.340 | 22.859 | 237,233 |
| 2024-05-30 | 25.900 | 26.500 | 25.740 | 26.500 | 22.998 | 186,001 |
| 2024-05-29 | 26.600 | 26.640 | 25.900 | 25.940 | 22.512 | 153,554 |
| 2024-05-28 | 26.560 | 26.800 | 26.500 | 26.600 | 23.084 | 120,753 |
| 2024-05-27 | 26.300 | 26.600 | 26.280 | 26.480 | 22.980 | 106,927 |
| 2024-05-24 | 26.300 | 26.380 | 25.980 | 26.320 | 22.841 | 172,189 |
| 2024-05-23 | 26.260 | 26.640 | 26.120 | 26.440 | 22.946 | 129,846 |
| 2024-05-22 | 26.720 | 26.860 | 26.020 | 26.260 | 22.789 | 227,224 |
| 2024-05-21 | 26.900 | 26.940 | 26.480 | 26.760 | 23.223 | 184,840 |
| 2024-05-20 | 27.200 | 27.280 | 27.000 | 27.000 | 23.432 | 112,706 |
| 2024-05-17 | 27.000 | 27.080 | 26.820 | 26.980 | 23.414 | 158,250 |
| 2024-05-16 | 26.660 | 27.020 | 26.440 | 27.020 | 23.449 | 231,038 |
| 2024-05-15 | 26.860 | 27.100 | 26.500 | 26.500 | 22.998 | 279,530 |
| 2024-05-14 | 26.520 | 26.880 | 26.480 | 26.740 | 23.206 | 275,226 |
| 2024-05-13 | 26.380 | 26.500 | 26.220 | 26.380 | 22.894 | 156,369 |
| 2024-05-10 | 26.060 | 26.500 | 26.040 | 26.320 | 22.841 | 244,321 |
| 2024-05-09 | 26.320 | 26.420 | 26.080 | 26.420 | 22.494 | 195,590 |
| 2024-05-08 | 26.400 | 26.520 | 25.960 | 26.260 | 22.358 | 244,397 |
| 2024-05-07 | 26.400 | 26.660 | 26.060 | 26.320 | 22.409 | 287,554 |
| 2024-05-06 | 26.340 | 26.680 | 26.200 | 26.280 | 22.375 | 284,231 |
| 2024-05-03 | 26.120 | 26.840 | 25.740 | 25.980 | 22.120 | 520,868 |
| 2024-05-02 | 27.500 | 27.620 | 27.060 | 27.220 | 23.175 | 304,108 |
| 2024-04-30 | 28.100 | 28.100 | 27.440 | 27.440 | 23.363 | 127,998 |
| 2024-04-29 | 28.000 | 28.080 | 27.700 | 28.000 | 23.840 | 130,895 |
| 2024-04-26 | 27.620 | 28.060 | 27.580 | 27.900 | 23.754 | 156,199 |
| 2024-04-25 | 27.520 | 27.720 | 26.940 | 27.360 | 23.295 | 130,573 |
| 2024-04-24 | 27.500 | 27.780 | 27.400 | 27.520 | 23.431 | 160,184 |
| 2024-04-23 | 27.580 | 27.660 | 27.020 | 27.020 | 23.005 | 149,024 |
| 2024-04-22 | 27.400 | 27.620 | 27.260 | 27.520 | 23.431 | 126,113 |
| 2024-04-19 | 27.000 | 27.320 | 26.920 | 27.200 | 23.158 | 157,223 |
| 2024-04-18 | 27.280 | 27.440 | 27.160 | 27.440 | 23.363 | 147,286 |
| 2024-04-17 | 27.100 | 27.900 | 27.040 | 27.280 | 23.227 | 188,690 |
| 2024-04-16 | 28.160 | 28.340 | 27.060 | 27.120 | 23.090 | 504,066 |
| 2024-04-15 | 29.340 | 29.500 | 28.940 | 29.060 | 24.742 | 111,922 |
| 2024-04-12 | 30.020 | 30.280 | 29.140 | 29.240 | 24.895 | 215,564 |
| 2024-04-11 | 29.980 | 30.200 | 29.640 | 29.660 | 25.253 | 168,719 |
| 2024-04-10 | 30.360 | 30.680 | 29.840 | 29.840 | 25.406 | 254,227 |
| 2024-04-09 | 29.860 | 30.460 | 29.820 | 30.040 | 25.576 | 207,629 |
| 2024-04-08 | 29.320 | 30.420 | 29.060 | 29.820 | 25.389 | 192,366 |
| 2024-04-05 | 29.360 | 29.680 | 29.140 | 29.260 | 24.912 | 114,953 |
| 2024-04-04 | 30.240 | 30.240 | 29.600 | 29.640 | 25.236 | 224,445 |
| 2024-04-03 | 28.940 | 30.180 | 28.760 | 30.180 | 25.696 | 280,910 |
| 2024-04-02 | 29.560 | 29.800 | 28.720 | 28.880 | 24.589 | 221,856 |
| 2024-03-28 | 29.270 | 29.940 | 29.100 | 29.290 | 24.938 | 185,463 |
| 2024-03-27 | 29.020 | 29.240 | 28.770 | 29.150 | 24.819 | 105,290 |
| 2024-03-26 | 28.870 | 29.150 | 28.870 | 28.970 | 24.665 | 106,574 |
| 2024-03-25 | 29.150 | 29.420 | 28.760 | 29.150 | 24.819 | 108,119 |
| 2024-03-22 | 28.790 | 29.450 | 28.550 | 29.210 | 24.870 | 233,258 |
| 2024-03-21 | 28.810 | 29.040 | 28.400 | 29.020 | 24.708 | 210,777 |
| 2024-03-20 | 27.830 | 28.580 | 27.720 | 28.440 | 24.214 | 207,823 |
| 2024-03-19 | 27.610 | 28.050 | 27.400 | 27.790 | 23.661 | 218,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5000 EUR |
| 2026-05-21 | 0.5000 EUR |
| 2026-02-24 | 0.5000 EUR |
| 2025-11-17 | 0.5000 EUR |
| 2025-08-15 | 0.5000 EUR |
| 2025-05-15 | 0.5000 EUR |
| 2025-02-25 | 0.5000 EUR |
| 2024-11-11 | 0.5000 EUR |
| 2024-08-16 | 0.5000 EUR |
| 2024-05-10 | 0.5000 EUR |
| 2024-02-27 | 0.5000 EUR |
| 2023-11-13 | 0.5000 EUR |
| 2023-08-18 | 0.5000 EUR |
| 2023-05-12 | 0.5000 EUR |
| 2023-02-28 | 0.5000 EUR |
| 2022-11-14 | 0.5000 EUR |
| 2022-08-19 | 0.5000 EUR |
| 2022-05-13 | 0.5000 EUR |
| 2022-03-01 | 0.5000 EUR |
| 2021-11-12 | 0.4375 EUR |
| 2021-08-18 | 0.4375 EUR |
| 2021-05-14 | 0.4375 EUR |
| 2021-03-02 | 0.4375 EUR |
| 2020-11-12 | 0.4375 EUR |
| 2020-08-14 | 0.4375 EUR |
| 2020-05-15 | 0.4375 EUR |
| 2020-03-02 | 0.4375 EUR |
| 2019-11-15 | 0.4375 EUR |
| 2019-08-16 | 0.4375 EUR |
| 2019-05-16 | 0.4375 EUR |
| 2019-03-01 | 0.4375 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.