Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	25.500	26.250	25.270	26.200	20.171	183,028
2022-10-20	25.030	26.120	24.930	25.940	19.970	151,682
2022-10-19	25.500	25.600	25.130	25.260	19.447	131,820
2022-10-18	25.580	25.590	25.000	25.270	19.455	260,850
2022-10-17	25.000	25.430	24.890	25.240	19.432	212,700
2022-10-14	26.000	26.100	24.850	24.890	19.162	306,103
2022-10-13	24.840	25.720	24.460	25.590	19.701	217,180
2022-10-12	25.650	25.650	24.680	24.710	19.023	151,105
2022-10-11	25.500	25.700	25.000	25.410	19.562	173,758
2022-10-10	24.640	26.150	24.640	25.880	19.924	202,318
2022-10-07	25.090	25.270	24.570	24.880	19.154	151,996
2022-10-06	25.890	26.030	25.100	25.320	19.493	138,275
2022-10-05	26.200	26.570	25.280	25.580	19.693	118,254
2022-10-04	25.850	26.090	25.690	26.080	20.078	188,755
2022-10-03	24.050	25.360	23.840	25.290	19.470	186,880
2022-09-30	24.400	24.600	24.090	24.410	18.793	251,316
2022-09-29	24.340	24.420	23.550	24.190	18.623	265,795
2022-09-28	24.690	24.900	23.630	24.470	18.839	408,101
2022-09-27	24.660	25.490	24.560	25.080	19.308	279,124
2022-09-26	24.000	24.920	23.770	24.450	18.823	374,585
2022-09-23	25.620	25.740	24.330	24.560	18.908	297,357
2022-09-22	25.600	26.050	25.400	25.740	19.816	193,472
2022-09-21	25.370	26.280	25.300	25.990	20.009	244,825
2022-09-20	26.370	26.420	25.400	25.630	19.732	177,739
2022-09-19	25.450	26.440	25.410	26.170	20.147	178,563
2022-09-16	25.200	25.800	25.050	25.700	19.786	407,171
2022-09-15	25.500	26.070	25.420	25.730	19.809	199,290
2022-09-14	25.020	26.170	25.010	25.560	19.678	372,898
2022-09-13	26.850	27.490	25.610	25.640	19.739	507,345
2022-09-12	26.970	28.120	26.970	27.640	21.279	276,806
2022-09-09	26.250	27.200	26.250	26.550	20.440	237,269
2022-09-08	25.880	26.500	25.660	25.880	19.924	205,074
2022-09-07	25.200	25.870	25.130	25.730	19.809	168,520
2022-09-06	25.100	26.110	25.100	25.590	19.701	188,533
2022-09-05	25.410	25.930	25.100	25.100	19.324	227,043
2022-09-02	25.570	26.420	25.250	26.190	20.163	468,078
2022-09-01	26.250	26.390	24.910	25.470	19.609	514,049
2022-08-31	27.800	27.950	26.950	26.990	20.779	231,284
2022-08-30	28.480	28.530	27.480	27.660	21.295	181,853
2022-08-29	27.500	28.530	26.920	28.330	21.810	173,447
2022-08-26	28.820	29.110	27.800	27.910	21.487	185,853
2022-08-25	28.940	29.200	28.330	28.730	22.118	263,682
2022-08-24	28.790	28.970	28.270	28.510	21.949	186,972
2022-08-23	27.700	29.200	27.680	29.110	22.411	274,922
2022-08-22	28.790	28.800	27.200	27.820	21.418	347,162
2022-08-19	30.360	30.360	28.880	28.960	22.295	217,608
2022-08-18	30.920	31.420	30.660	30.770	23.304	195,111
2022-08-17	31.300	31.380	30.840	30.840	23.357	179,124
2022-08-16	30.800	31.410	30.800	31.230	23.652	143,100
2022-08-15	30.790	30.870	30.360	30.530	23.122	141,034
2022-08-12	31.020	31.350	30.750	30.760	23.296	145,516
2022-08-11	31.550	31.750	31.050	31.170	23.607	100,765
2022-08-10	30.190	31.430	29.840	31.270	23.683	198,742
2022-08-09	31.220	31.220	30.340	30.660	23.221	100,338
2022-08-08	31.320	31.550	30.840	31.150	23.592	64,958
2022-08-05	30.820	31.190	30.410	31.060	23.524	155,857
2022-08-04	30.300	30.740	30.030	30.680	23.236	204,575
2022-08-03	29.870	30.510	29.750	30.120	22.812	153,219
2022-08-02	30.000	30.150	28.800	29.940	22.675	250,640
2022-08-01	31.730	31.950	30.380	30.600	23.175	310,765

← NewerPage 18 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.