Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	26.580	26.840	26.010	26.570	21.827	120,746
2023-09-26	25.810	27.490	25.670	26.550	21.811	377,338
2023-09-25	24.660	26.300	23.750	26.130	21.466	828,074
2023-09-22	27.000	27.250	27.000	27.090	22.255	116,665
2023-09-21	27.400	27.430	26.770	27.270	22.402	257,031
2023-09-20	27.200	27.800	27.200	27.700	22.756	166,087
2023-09-19	27.200	27.550	27.100	27.200	22.345	95,662
2023-09-18	27.500	27.680	27.260	27.260	22.394	83,676
2023-09-15	27.880	28.280	27.630	27.630	22.698	238,801
2023-09-14	26.820	27.720	26.780	27.600	22.673	145,098
2023-09-13	27.040	27.220	26.820	26.820	22.033	99,220
2023-09-12	27.400	27.480	27.040	27.210	22.353	188,700
2023-09-11	27.000	27.660	27.000	27.370	22.485	170,659
2023-09-08	26.680	27.070	26.600	26.840	22.049	212,978
2023-09-07	27.040	27.230	26.460	26.580	21.836	231,772
2023-09-06	26.920	27.370	26.920	27.320	22.443	121,058
2023-09-05	26.640	27.210	26.400	27.010	22.189	112,226
2023-09-04	26.820	27.030	26.770	26.870	22.074	108,681
2023-09-01	26.150	26.580	25.830	26.420	21.704	137,669
2023-08-31	26.040	26.290	25.910	26.150	21.482	233,345
2023-08-30	26.000	26.150	25.860	25.870	21.252	95,945
2023-08-29	25.930	26.030	25.460	25.840	21.228	152,204
2023-08-28	25.530	25.910	25.370	25.810	21.203	121,690
2023-08-25	25.150	25.630	25.090	25.200	20.702	140,371
2023-08-24	25.440	25.520	24.950	25.150	20.661	123,048
2023-08-23	25.670	25.780	25.150	25.260	20.751	134,927
2023-08-22	25.530	25.680	25.360	25.560	20.998	97,429
2023-08-21	25.520	25.610	25.390	25.460	20.915	79,524
2023-08-18	25.940	26.000	25.300	25.500	20.948	215,974
2023-08-17	26.500	26.640	26.220	26.560	21.408	147,335
2023-08-16	26.740	26.900	26.470	26.590	21.433	97,253
2023-08-15	27.250	27.250	26.690	26.810	21.610	101,913
2023-08-14	27.200	27.300	26.980	27.110	21.852	99,932
2023-08-11	27.550	27.560	27.160	27.250	21.965	84,663
2023-08-10	27.460	27.730	27.460	27.640	22.279	78,256
2023-08-09	27.610	27.830	27.300	27.300	22.005	116,299
2023-08-08	27.200	27.360	26.960	27.360	22.053	126,592
2023-08-07	27.470	27.570	27.160	27.470	22.142	102,802
2023-08-04	27.550	27.610	27.130	27.610	22.255	113,029
2023-08-03	27.280	27.380	26.910	27.380	22.069	203,773
2023-08-02	27.100	27.920	26.720	27.410	22.093	257,428
2023-08-01	28.670	28.670	28.180	28.380	22.875	130,222
2023-07-31	28.500	29.040	28.300	28.720	23.149	279,058
2023-07-28	29.010	29.010	28.210	28.740	23.166	179,079
2023-07-27	28.390	29.290	27.910	28.490	22.964	387,502
2023-07-26	29.660	29.750	29.150	29.210	23.544	138,569
2023-07-25	29.500	29.920	29.380	29.820	24.036	181,091
2023-07-24	28.800	29.150	28.740	28.980	23.359	130,428
2023-07-21	29.210	29.210	28.630	28.970	23.351	143,391
2023-07-20	28.860	29.490	28.860	29.210	23.544	114,800
2023-07-19	29.200	29.240	28.770	29.080	23.440	96,012
2023-07-18	29.000	29.180	28.550	29.080	23.440	106,469
2023-07-17	29.000	29.060	28.790	28.980	23.359	108,894
2023-07-14	29.490	29.540	29.280	29.310	23.625	64,008
2023-07-13	29.120	29.700	29.100	29.570	23.835	146,934
2023-07-12	28.620	29.290	28.570	29.090	23.448	214,411
2023-07-11	28.490	28.720	28.170	28.550	23.012	129,030
2023-07-10	27.440	28.320	27.430	28.220	22.746	99,981
2023-07-07	27.640	28.010	27.630	28.000	22.569	135,674
2023-07-06	28.430	28.520	27.310	27.480	22.150	319,022

← NewerPage 14 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.