Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	34.500	34.500	33.860	34.400	26.950	206,511
2023-01-13	34.200	35.190	33.800	34.610	27.114	292,774
2023-01-12	33.410	34.170	33.200	34.060	26.684	242,137
2023-01-11	32.750	33.390	32.580	32.930	25.798	247,577
2023-01-10	32.620	32.850	32.300	32.420	25.399	110,261
2023-01-09	33.030	33.100	32.360	32.870	25.751	135,462
2023-01-06	32.250	32.430	31.350	32.230	25.250	179,562
2023-01-05	31.500	33.030	31.450	32.130	25.172	363,789
2023-01-04	30.900	31.420	30.870	31.350	24.560	214,928
2023-01-03	30.500	30.940	30.330	30.770	24.106	214,803
2023-01-02	29.900	30.430	29.890	30.360	23.785	78,971
2022-12-30	29.830	29.940	29.490	29.490	23.103	98,078
2022-12-29	29.540	30.110	29.440	30.000	23.503	96,877
2022-12-28	29.850	30.260	29.580	29.620	23.205	128,337
2022-12-27	30.320	30.400	29.570	29.770	23.323	166,274
2022-12-23	29.350	30.250	29.280	29.810	23.354	158,211
2022-12-22	29.670	29.810	29.110	29.220	22.892	147,644
2022-12-21	28.740	29.710	28.620	29.620	23.205	163,395
2022-12-20	28.030	28.780	27.800	28.670	22.461	163,874
2022-12-19	28.130	28.660	28.000	28.220	22.108	111,809
2022-12-16	28.500	28.630	27.720	28.110	22.022	267,343
2022-12-15	28.820	29.270	28.560	28.610	22.414	208,871
2022-12-14	30.700	30.700	29.020	29.240	22.907	292,126
2022-12-13	29.810	31.180	29.680	30.650	24.012	264,505
2022-12-12	29.990	29.990	29.260	29.590	23.182	170,707
2022-12-09	30.400	30.620	29.770	30.350	23.777	172,366
2022-12-08	29.900	30.360	29.650	30.150	23.620	124,494
2022-12-07	30.090	30.170	29.530	29.920	23.440	209,195
2022-12-06	29.930	30.470	29.750	30.330	23.761	190,131
2022-12-05	29.990	30.760	29.940	30.030	23.526	258,913
2022-12-02	29.900	30.150	29.280	29.810	23.354	207,712
2022-12-01	30.410	30.660	29.620	29.660	23.236	358,679
2022-11-30	29.940	30.060	29.410	29.800	23.346	274,853
2022-11-29	29.060	29.980	28.860	29.890	23.417	186,695
2022-11-28	28.620	29.110	28.440	28.860	22.610	203,546
2022-11-25	29.000	29.010	28.600	28.860	22.610	90,652
2022-11-24	28.830	29.210	28.690	28.890	22.633	112,584
2022-11-23	29.130	29.410	28.530	28.830	22.586	118,098
2022-11-22	28.640	29.270	28.530	28.980	22.704	167,084
2022-11-21	28.490	28.690	28.100	28.420	22.265	107,345
2022-11-18	28.900	29.170	28.590	28.730	22.508	108,786
2022-11-17	28.760	29.030	28.440	28.590	22.398	113,419
2022-11-16	29.370	29.560	28.550	28.680	22.469	154,586
2022-11-15	29.890	29.890	28.730	29.460	23.080	164,667
2022-11-14	30.680	30.750	29.080	29.560	23.158	223,931
2022-11-11	29.430	30.450	29.400	30.100	23.173	322,834
2022-11-10	28.400	29.200	27.870	28.890	22.242	550,428
2022-11-09	28.500	28.690	27.690	28.390	21.857	203,211
2022-11-08	28.220	28.640	27.990	28.640	22.049	122,887
2022-11-07	28.200	28.780	27.820	28.370	21.841	167,915
2022-11-04	26.600	28.440	26.600	28.290	21.780	545,824
2022-11-03	25.600	26.100	25.320	25.950	19.978	250,653
2022-11-02	27.300	27.300	25.980	26.020	20.032	180,392
2022-11-01	26.700	27.370	26.630	27.050	20.825	234,019
2022-10-31	26.470	26.710	26.080	26.450	20.363	192,880
2022-10-28	26.270	26.770	26.120	26.350	20.286	141,001
2022-10-27	26.900	27.040	26.040	26.840	20.663	175,478
2022-10-26	26.400	27.240	26.370	27.090	20.856	161,626
2022-10-25	26.280	26.590	25.850	26.430	20.348	114,104
2022-10-24	26.510	26.580	25.800	26.360	20.294	100,301

← NewerPage 17 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.