Aperam SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.790	27.950	27.530	27.690	23.576	158,623
2024-03-15	27.470	28.000	27.350	27.770	23.644	388,192
2024-03-14	27.610	27.680	27.280	27.360	23.295	173,643
2024-03-13	27.440	27.600	27.050	27.460	23.380	86,483
2024-03-12	26.410	27.580	26.410	27.430	23.354	252,681
2024-03-11	26.390	26.630	26.130	26.380	22.460	152,859
2024-03-08	26.200	26.780	26.040	26.650	22.690	170,177
2024-03-07	25.870	26.230	25.670	26.150	22.264	254,341
2024-03-06	26.140	26.400	25.910	26.070	22.196	161,126
2024-03-05	26.500	26.620	26.030	26.030	22.162	166,323
2024-03-04	27.600	27.790	26.600	26.610	22.656	236,391
2024-03-01	28.400	28.520	27.560	27.560	23.465	276,907
2024-02-29	27.960	28.420	27.490	28.240	24.044	398,218
2024-02-28	28.540	28.540	27.710	27.950	23.797	160,040
2024-02-27	28.130	28.790	28.050	28.600	24.350	167,916
2024-02-26	28.380	28.630	28.090	28.630	23.950	171,348
2024-02-23	28.720	28.880	28.200	28.410	23.766	151,526
2024-02-22	29.130	29.130	28.670	28.720	24.026	190,561
2024-02-21	28.900	29.120	28.620	28.700	24.009	116,991
2024-02-20	29.390	29.390	28.720	28.910	24.184	166,325
2024-02-19	30.800	30.800	29.540	29.600	24.762	179,252
2024-02-16	30.370	31.220	30.370	30.760	25.732	188,161
2024-02-15	30.660	30.710	30.040	30.190	25.255	95,881
2024-02-14	30.700	30.820	30.250	30.390	25.423	135,010
2024-02-13	31.780	31.820	30.790	31.000	25.933	161,609
2024-02-12	31.800	32.500	31.350	31.790	26.594	233,223
2024-02-09	30.080	31.870	29.420	31.550	26.393	510,971
2024-02-08	29.480	30.810	29.480	30.810	25.774	299,960
2024-02-07	29.790	30.000	29.410	29.500	24.678	148,618
2024-02-06	28.950	29.940	28.950	29.940	25.046	141,407
2024-02-05	28.820	29.270	28.700	28.820	24.109	173,053
2024-02-02	28.920	29.580	28.760	28.980	24.243	211,442
2024-02-01	28.490	28.880	28.460	28.840	24.126	104,747
2024-01-31	29.090	29.290	28.480	28.620	23.942	224,573
2024-01-30	29.660	29.880	28.970	29.120	24.360	140,947
2024-01-29	29.760	30.040	29.640	29.710	24.854	78,440
2024-01-26	29.710	29.720	29.390	29.550	24.720	111,135
2024-01-25	30.000	30.120	29.520	29.710	24.854	180,495
2024-01-24	29.940	30.000	29.480	29.890	25.004	98,119
2024-01-23	29.460	29.600	29.060	29.290	24.502	132,030
2024-01-22	29.100	29.350	29.000	29.220	24.444	90,924
2024-01-19	29.360	29.440	28.850	28.850	24.134	101,215
2024-01-18	28.620	29.340	28.620	29.170	24.402	168,313
2024-01-17	28.330	28.980	28.290	28.800	24.092	173,987
2024-01-16	28.870	29.140	28.600	28.860	24.143	118,816
2024-01-15	28.860	29.110	28.760	28.980	24.243	79,471
2024-01-12	28.490	28.920	28.440	28.730	24.034	133,031
2024-01-11	29.130	29.150	28.130	28.270	23.649	166,921
2024-01-10	29.210	29.310	28.530	28.750	24.051	359,129
2024-01-09	30.810	30.890	29.710	29.770	24.904	250,168
2024-01-08	30.610	30.830	30.220	30.730	25.707	67,529
2024-01-05	31.030	31.030	30.170	30.760	25.732	120,300
2024-01-04	31.720	31.790	31.070	31.150	26.058	138,715
2024-01-03	32.010	32.150	30.870	31.610	26.443	216,808
2024-01-02	33.010	33.320	31.650	32.140	26.886	166,311
2023-12-29	32.960	33.060	32.800	32.880	27.506	138,947
2023-12-28	33.250	33.340	32.950	32.970	27.581	68,193
2023-12-27	33.000	33.200	32.900	33.150	27.731	80,927
2023-12-22	32.950	33.240	32.920	32.920	27.539	61,127
2023-12-21	32.800	33.190	32.700	33.090	27.681	81,924

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.