Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	31.930	32.120	31.440	31.780	25.233	227,569
2023-04-11	31.560	32.110	31.440	31.930	25.352	262,319
2023-04-06	31.290	31.600	30.800	31.070	24.669	219,976
2023-04-05	32.200	32.230	30.830	30.920	24.550	381,432
2023-04-04	32.850	33.330	32.040	32.080	25.471	292,032
2023-04-03	34.300	34.320	32.540	32.800	26.043	656,299
2023-03-31	34.340	34.520	34.140	34.370	27.289	151,887
2023-03-30	33.590	34.450	33.590	34.080	27.059	179,169
2023-03-29	33.230	33.560	32.800	33.390	26.511	126,445
2023-03-28	33.280	33.340	32.450	32.930	26.146	96,286
2023-03-27	32.770	32.900	31.760	32.590	25.876	175,480
2023-03-24	32.740	32.740	31.570	32.350	25.686	279,329
2023-03-23	33.340	33.770	32.470	33.050	26.241	255,366
2023-03-22	33.520	33.570	32.750	33.560	26.646	209,461
2023-03-21	33.460	34.020	33.200	33.520	26.615	156,976
2023-03-20	32.100	33.150	31.190	32.980	26.186	233,702
2023-03-17	32.880	33.930	32.270	32.470	25.781	506,586
2023-03-16	33.400	33.550	31.350	32.370	25.701	511,394
2023-03-15	35.550	35.550	32.880	32.880	26.106	253,225
2023-03-14	34.770	35.750	34.490	35.590	28.258	129,277
2023-03-13	35.900	35.990	34.120	34.670	27.528	214,899
2023-03-10	35.800	36.270	35.270	35.980	28.568	173,559
2023-03-09	37.310	37.460	36.860	36.910	29.306	159,296
2023-03-08	37.360	37.900	37.270	37.440	29.727	184,937
2023-03-07	38.000	38.250	37.470	37.500	29.775	136,159
2023-03-06	37.940	38.160	37.180	37.960	30.140	179,880
2023-03-03	37.510	38.190	37.510	37.940	30.124	166,524
2023-03-02	37.260	37.450	37.080	37.330	29.640	111,952
2023-03-01	37.600	37.920	37.200	37.230	29.560	248,288
2023-02-28	37.180	37.220	36.670	36.920	29.314	281,345
2023-02-27	36.960	38.020	36.770	37.590	29.449	237,511
2023-02-24	36.910	37.070	36.260	36.670	28.728	236,650
2023-02-23	36.490	37.430	36.410	37.130	29.089	243,416
2023-02-22	37.370	37.370	35.760	36.230	28.384	346,269
2023-02-21	37.500	37.850	37.280	37.400	29.300	164,968
2023-02-20	37.490	38.090	37.290	37.470	29.355	153,744
2023-02-17	36.860	37.440	36.570	37.390	29.292	218,430
2023-02-16	36.490	37.240	36.320	37.190	29.136	257,297
2023-02-15	35.140	36.230	35.080	36.190	28.352	286,302
2023-02-14	34.110	35.200	33.900	35.190	27.569	312,672
2023-02-13	33.970	34.010	33.360	33.940	26.590	297,069
2023-02-10	35.490	35.520	33.460	33.660	26.370	851,548
2023-02-09	36.100	36.650	35.670	36.350	28.478	232,128
2023-02-08	36.240	36.250	35.670	35.830	28.070	182,054
2023-02-07	35.500	36.230	35.300	35.980	28.188	187,232
2023-02-06	35.890	36.000	35.190	35.460	27.780	192,664
2023-02-03	36.060	36.150	35.570	36.070	28.258	131,307
2023-02-02	36.240	36.520	35.810	36.080	28.266	179,588
2023-02-01	36.370	36.400	35.780	35.920	28.141	166,428
2023-01-31	36.230	36.340	35.920	36.120	28.297	231,536
2023-01-30	36.860	37.230	36.260	36.320	28.454	135,385
2023-01-27	36.380	37.040	36.330	37.040	29.018	239,120
2023-01-26	36.500	36.540	35.920	36.500	28.595	172,315
2023-01-25	35.700	36.270	35.650	36.150	28.321	163,205
2023-01-24	35.780	35.960	35.460	35.940	28.156	191,775
2023-01-23	35.670	35.940	35.320	35.590	27.882	175,410
2023-01-20	34.730	35.420	34.730	35.320	27.671	197,949
2023-01-19	35.000	35.270	34.250	34.480	27.013	195,912
2023-01-18	35.300	35.990	34.440	35.520	27.827	173,870
2023-01-17	34.440	35.740	34.370	35.300	27.655	242,619

← NewerPage 16 of 22 · 1,285 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.