Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	33.220	33.420	32.820	33.140	27.723	77,479
2023-12-19	32.900	33.330	32.860	33.150	27.731	86,959
2023-12-18	33.050	33.660	32.850	33.030	27.631	278,396
2023-12-15	32.400	33.380	32.400	33.260	27.823	373,901
2023-12-14	31.770	32.450	31.410	32.220	26.953	264,555
2023-12-13	30.750	31.120	30.630	31.050	25.975	98,616
2023-12-12	31.250	31.640	30.620	30.910	25.858	190,776
2023-12-11	31.190	31.290	30.970	31.060	25.983	122,874
2023-12-08	31.020	31.460	30.980	31.220	26.117	124,612
2023-12-07	31.180	31.250	30.820	30.970	25.908	134,117
2023-12-06	31.150	31.490	30.960	31.120	26.033	125,521
2023-12-05	30.100	31.180	29.040	30.970	25.908	187,607
2023-12-04	30.940	30.950	30.300	30.370	25.406	121,673
2023-12-01	30.600	31.090	30.570	30.940	25.883	120,448
2023-11-30	30.260	30.700	30.140	30.530	25.540	270,477
2023-11-29	30.100	30.630	30.100	30.290	25.339	138,838
2023-11-28	29.990	30.350	29.800	30.350	25.389	141,531
2023-11-27	29.590	30.010	29.490	30.000	25.096	149,175
2023-11-24	29.000	29.640	28.900	29.590	24.753	207,631
2023-11-23	28.610	29.470	28.610	29.310	24.519	335,320
2023-11-22	29.060	29.560	28.540	28.600	23.925	217,401
2023-11-21	27.270	27.850	27.270	27.740	23.206	117,536
2023-11-20	27.150	27.370	27.100	27.300	22.838	139,347
2023-11-17	26.810	27.400	26.670	27.140	22.704	125,823
2023-11-16	27.310	27.600	26.810	26.810	22.428	199,505
2023-11-15	27.220	27.570	26.970	27.370	22.896	131,786
2023-11-14	26.280	27.150	26.060	27.040	22.620	139,226
2023-11-13	26.730	26.790	25.850	26.410	22.093	282,362
2023-11-10	26.280	27.780	26.040	27.430	22.534	285,874
2023-11-09	27.000	28.110	26.960	27.810	22.846	189,847
2023-11-08	27.600	27.710	26.820	27.030	22.205	217,262
2023-11-07	27.970	28.120	27.510	27.820	22.854	177,825
2023-11-06	28.460	28.640	28.190	28.330	23.273	139,047
2023-11-03	27.800	28.820	27.430	28.320	23.265	314,411
2023-11-02	26.630	27.850	26.540	27.510	22.600	182,406
2023-11-01	26.300	26.610	26.040	26.300	21.606	93,961
2023-10-31	25.590	26.260	25.590	26.150	21.482	102,909
2023-10-30	25.470	25.730	25.220	25.590	21.022	64,551
2023-10-27	25.500	25.620	25.100	25.360	20.833	106,082
2023-10-26	25.000	25.460	24.850	25.240	20.735	213,685
2023-10-25	25.440	25.560	24.990	25.180	20.685	70,742
2023-10-24	25.210	25.510	24.860	25.380	20.850	91,391
2023-10-23	25.190	25.350	24.850	25.110	20.628	97,019
2023-10-20	26.010	26.200	25.060	25.260	20.751	194,011
2023-10-19	26.610	26.810	26.200	26.450	21.729	103,352
2023-10-18	28.040	28.040	26.630	26.690	21.926	195,821
2023-10-17	27.900	28.120	27.380	27.930	22.945	148,989
2023-10-16	27.720	28.290	27.710	28.060	23.051	77,082
2023-10-13	28.030	28.110	27.510	27.640	22.706	138,709
2023-10-12	28.200	28.440	27.970	28.000	23.002	161,750
2023-10-11	28.250	28.470	27.980	28.040	23.035	107,871
2023-10-10	27.900	28.710	27.860	28.200	23.166	141,976
2023-10-09	27.480	27.900	27.230	27.900	22.920	91,832
2023-10-06	27.060	27.700	27.020	27.650	22.715	120,035
2023-10-05	26.800	26.960	26.520	26.830	22.041	92,162
2023-10-04	26.840	27.160	26.740	26.890	22.090	85,825
2023-10-03	27.040	27.450	26.750	27.150	22.304	115,081
2023-10-02	27.920	28.240	27.230	27.290	22.419	220,682
2023-09-29	27.500	27.930	27.480	27.600	22.673	188,935
2023-09-28	26.410	27.420	26.410	27.420	22.526	211,195

← NewerPage 13 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.