Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	29.590	32.580	29.450	31.720	24.023	707,982
2022-07-28	28.790	29.840	28.690	29.110	22.047	355,082
2022-07-27	28.220	28.460	27.870	28.220	21.373	225,058
2022-07-26	28.200	28.470	27.910	28.150	21.320	301,452
2022-07-25	27.990	28.970	27.670	28.440	21.539	351,608
2022-07-22	27.890	28.500	27.660	28.330	21.456	193,557
2022-07-21	27.720	28.200	27.470	27.810	21.062	157,689
2022-07-20	27.740	27.880	27.260	27.880	21.115	151,896
2022-07-19	26.350	27.580	26.120	27.510	20.835	196,052
2022-07-18	26.500	27.190	26.460	26.650	20.184	234,143
2022-07-15	25.640	26.100	25.250	25.850	19.578	251,052
2022-07-14	26.090	26.410	25.350	25.800	19.540	141,398
2022-07-13	25.990	26.530	25.370	26.080	19.752	265,013
2022-07-12	25.340	26.160	25.050	26.130	19.790	195,956
2022-07-11	26.070	26.440	25.300	25.790	19.532	228,806
2022-07-08	26.480	27.120	25.900	26.930	20.396	239,134
2022-07-07	25.760	27.100	25.630	26.640	20.176	324,960
2022-07-06	25.800	26.200	25.380	25.540	19.343	221,396
2022-07-05	26.410	26.770	24.800	25.540	19.343	306,003
2022-07-04	26.720	26.940	26.060	26.400	19.994	193,938
2022-07-01	26.500	27.610	26.010	26.530	20.093	441,925
2022-06-30	27.490	27.490	25.830	26.500	20.070	679,655
2022-06-29	28.980	29.200	28.530	28.690	21.729	227,490
2022-06-28	30.400	30.890	29.300	29.360	22.236	258,416
2022-06-27	29.700	30.350	29.560	29.950	22.683	192,848
2022-06-24	28.830	29.300	28.220	29.290	22.183	231,341
2022-06-23	29.900	29.960	28.600	28.600	21.660	329,409
2022-06-22	30.260	30.260	28.650	30.080	22.781	561,146
2022-06-21	31.740	32.120	31.170	31.190	23.622	169,877
2022-06-20	31.210	31.380	30.350	31.290	23.698	122,596
2022-06-17	30.790	31.770	30.480	31.050	23.516	505,144
2022-06-16	32.380	32.460	30.500	30.830	23.349	276,113
2022-06-15	32.570	32.870	31.730	32.650	24.728	248,876
2022-06-14	32.970	33.180	32.040	32.040	24.266	337,699
2022-06-13	34.740	34.740	32.190	32.410	24.546	285,002
2022-06-10	36.300	36.550	35.050	35.050	26.545	283,662
2022-06-09	37.500	37.830	36.580	36.580	27.704	249,085
2022-06-08	39.700	39.700	37.700	37.770	28.605	208,409
2022-06-07	38.700	39.500	38.600	39.290	29.757	191,921
2022-06-06	39.600	40.060	37.920	39.180	29.673	407,582
2022-06-03	40.000	41.280	39.510	39.640	30.022	711,295
2022-06-02	38.160	39.010	38.160	38.890	29.454	117,848
2022-06-01	39.000	39.000	38.230	38.230	28.954	180,668
2022-05-31	39.400	39.450	38.520	38.660	29.279	425,588
2022-05-30	38.640	38.870	38.150	38.630	29.257	346,134
2022-05-27	37.240	38.370	37.170	38.140	28.886	193,865
2022-05-26	36.700	37.200	36.310	37.190	28.166	138,339
2022-05-25	35.800	36.530	35.710	36.380	27.553	161,297
2022-05-24	36.300	36.800	35.600	35.670	27.015	195,895
2022-05-23	36.860	37.100	36.280	36.870	27.924	226,252
2022-05-20	36.420	37.160	35.810	36.060	27.310	226,957
2022-05-19	35.360	36.200	34.850	36.040	27.295	300,084
2022-05-18	35.670	36.680	35.280	35.850	27.151	402,429
2022-05-17	34.970	35.670	34.640	35.640	26.992	333,703
2022-05-16	34.170	34.890	33.730	34.340	26.008	291,529
2022-05-13	34.110	34.630	33.740	34.420	26.068	225,137
2022-05-12	34.500	34.500	33.040	34.130	25.470	371,312
2022-05-11	34.700	35.680	34.460	35.420	26.433	481,173
2022-05-10	35.240	35.710	34.270	34.270	25.574	403,386
2022-05-09	35.710	36.120	34.600	35.230	26.291	416,526

← NewerPage 19 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.