Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	29.400	29.400	28.700	28.740	23.166	231,791
2023-07-04	29.650	29.650	29.170	29.430	23.722	197,847
2023-07-03	28.850	29.770	28.540	29.620	23.875	502,051
2023-06-30	28.820	29.000	28.160	28.580	23.037	853,669
2023-06-29	29.850	30.380	29.850	30.320	24.439	154,475
2023-06-28	31.160	31.220	29.720	29.840	24.052	405,629
2023-06-27	31.690	32.030	30.880	31.310	25.237	119,920
2023-06-26	31.500	31.570	31.030	31.390	25.302	110,947
2023-06-23	31.350	31.450	31.040	31.330	25.253	94,767
2023-06-22	31.390	31.530	30.860	31.520	25.406	129,628
2023-06-21	32.000	32.060	31.600	31.930	25.737	99,509
2023-06-20	32.560	32.700	31.320	31.890	25.705	361,314
2023-06-19	33.040	33.190	32.740	32.780	26.422	102,086
2023-06-16	33.220	33.220	32.900	33.200	26.760	249,301
2023-06-15	33.200	33.330	32.630	33.260	26.809	124,904
2023-06-14	32.690	33.760	32.650	33.340	26.873	224,333
2023-06-13	32.120	32.650	32.080	32.490	26.188	171,295
2023-06-12	31.920	31.990	31.460	31.890	25.705	99,449
2023-06-09	32.370	32.460	31.640	31.910	25.721	123,218
2023-06-08	32.010	32.440	31.940	32.220	25.971	81,774
2023-06-07	32.000	32.260	31.630	32.100	25.874	101,692
2023-06-06	31.910	32.110	31.530	31.990	25.785	99,046
2023-06-05	32.090	32.260	31.900	32.050	25.833	107,562
2023-06-02	31.160	32.000	31.160	31.980	25.777	216,723
2023-06-01	31.030	31.210	30.530	30.770	24.802	110,522
2023-05-31	31.540	31.560	30.570	30.620	24.681	369,040
2023-05-30	32.500	32.740	32.030	32.030	25.817	101,974
2023-05-29	32.840	33.470	32.540	32.600	26.277	169,704
2023-05-26	32.280	32.630	32.080	32.540	26.228	143,854
2023-05-25	31.650	32.230	31.420	31.880	25.696	116,114
2023-05-24	32.160	32.160	31.470	31.780	25.616	223,032
2023-05-23	32.400	32.610	32.300	32.390	26.108	98,925
2023-05-22	33.000	33.000	32.280	32.500	26.196	145,208
2023-05-19	33.400	33.560	33.050	33.100	26.680	72,246
2023-05-18	33.100	33.620	33.090	33.400	26.922	155,396
2023-05-17	32.190	32.960	32.090	32.830	26.462	106,883
2023-05-16	33.050	33.090	32.150	32.260	26.003	133,134
2023-05-15	32.980	33.000	32.760	32.980	26.583	99,431
2023-05-12	32.350	33.100	32.100	32.790	26.430	207,285
2023-05-11	33.700	34.050	33.370	33.450	26.559	186,224
2023-05-10	34.450	34.540	33.500	33.680	26.742	206,978
2023-05-09	33.990	34.270	33.740	34.270	27.210	160,380
2023-05-08	33.800	33.980	33.690	33.880	26.900	141,282
2023-05-05	32.840	33.680	32.760	33.630	26.702	192,403
2023-05-04	32.920	33.430	32.360	32.620	25.900	435,289
2023-05-03	33.090	33.160	31.800	32.860	26.090	205,968
2023-05-02	33.630	33.860	32.850	32.920	26.138	289,548
2023-04-28	32.800	33.600	32.700	33.550	26.638	302,738
2023-04-27	32.250	33.090	32.230	32.790	26.035	352,330
2023-04-26	31.720	32.370	31.500	32.250	25.606	217,883
2023-04-25	31.510	31.750	31.090	31.740	25.201	250,134
2023-04-24	32.170	32.330	31.700	31.740	25.201	127,293
2023-04-21	32.370	32.920	32.140	32.440	25.757	297,063
2023-04-20	32.300	33.030	32.100	32.850	26.083	223,375
2023-04-19	32.610	32.800	32.240	32.420	25.741	142,883
2023-04-18	32.960	33.120	32.540	32.900	26.122	128,846
2023-04-17	32.760	33.320	32.710	32.970	26.178	214,640
2023-04-14	32.450	32.920	32.290	32.760	26.011	145,828
2023-04-13	31.780	32.600	31.780	32.410	25.733	109,821
2023-04-12	31.930	32.120	31.440	31.780	25.233	227,569

← NewerPage 15 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.