Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.200	50.600	48.780	49.460	48.954	114,841
2026-07-24	47.400	50.350	47.320	49.740	49.231	205,541
2026-07-23	47.420	48.080	47.020	47.360	46.875	85,147
2026-07-22	46.680	48.000	46.160	47.440	46.954	113,087
2026-07-21	48.120	48.120	46.640	46.920	46.440	101,084
2026-07-20	46.500	48.060	46.000	47.060	46.578	112,054
2026-07-17	46.720	46.900	45.740	46.640	46.163	120,612
2026-07-16	47.600	47.600	46.600	47.520	47.034	83,550
2026-07-15	46.860	47.820	46.440	46.980	46.499	93,086
2026-07-14	46.920	48.040	46.800	46.860	46.380	90,177
2026-07-13	44.560	47.180	44.520	47.180	46.697	143,803
2026-07-10	43.320	45.200	43.320	45.000	44.539	142,765
2026-07-09	44.300	44.700	42.640	43.140	42.698	147,287
2026-07-08	43.240	44.420	42.100	43.480	43.035	168,815
2026-07-07	45.440	45.980	45.100	45.100	44.638	120,830
2026-07-06	45.160	45.840	44.860	45.840	45.371	116,103
2026-07-03	44.300	45.680	44.240	45.500	45.034	140,234
2026-07-02	42.440	43.940	42.000	43.920	43.470	297,350
2026-07-01	42.460	42.940	41.560	41.900	41.471	172,749
2026-06-30	42.460	42.600	41.720	42.560	42.124	154,516
2026-06-29	42.800	43.100	41.600	41.780	41.352	112,906
2026-06-26	43.960	44.060	42.420	42.780	42.342	109,101
2026-06-25	44.620	44.800	43.880	44.060	43.609	106,967
2026-06-24	46.800	46.800	44.520	44.780	44.322	185,484
2026-06-23	45.860	46.820	44.820	46.760	46.281	129,132
2026-06-22	46.840	47.420	46.560	46.820	46.341	78,204
2026-06-19	46.520	47.260	46.500	46.980	46.499	128,291
2026-06-18	49.280	49.280	46.280	46.980	46.499	184,172
2026-06-17	50.300	50.300	48.200	48.980	48.479	140,351
2026-06-16	50.400	51.000	49.800	50.150	49.637	127,891
2026-06-15	52.500	52.800	51.200	51.650	51.121	178,325
2026-06-12	51.050	52.250	50.850	51.650	51.121	128,401
2026-06-11	48.560	50.200	48.420	50.200	49.686	140,772
2026-06-10	50.100	50.250	48.360	48.460	47.964	207,865
2026-06-09	51.800	52.400	50.050	50.050	49.538	183,481
2026-06-08	50.450	51.700	50.050	51.500	50.973	170,367
2026-06-05	51.900	52.200	50.650	51.650	51.121	210,074
2026-06-04	52.400	53.850	51.700	52.700	52.161	152,494
2026-06-03	52.100	53.400	51.900	53.050	52.507	89,786
2026-06-02	51.600	52.600	50.800	52.600	52.062	75,144
2026-06-01	51.000	51.150	50.050	51.050	50.527	123,155
2026-05-29	52.450	52.700	51.050	51.050	50.527	398,807
2026-05-28	51.700	52.750	51.700	52.400	51.864	119,235
2026-05-27	51.900	52.250	51.250	51.900	51.369	117,746
2026-05-26	51.000	52.600	50.900	51.600	51.072	149,732
2026-05-25	50.200	50.950	50.200	50.900	50.379	115,866
2026-05-22	48.340	49.680	48.080	49.680	49.171	168,445
2026-05-21	47.600	48.460	47.360	48.360	47.865	146,872
2026-05-20	47.600	49.040	47.520	48.460	47.469	295,093
2026-05-19	47.200	48.560	46.840	47.160	46.196	113,561
2026-05-18	46.960	48.400	46.600	47.620	46.646	90,525
2026-05-15	47.520	47.940	46.660	47.500	46.529	96,065
2026-05-14	47.920	48.720	47.600	48.380	47.391	114,559
2026-05-13	46.640	47.820	45.960	47.820	46.842	104,088
2026-05-12	47.500	47.500	45.740	45.860	44.922	140,884
2026-05-11	48.000	48.460	47.560	48.160	47.175	196,218
2026-05-08	48.440	49.100	47.840	48.060	47.077	127,958
2026-05-07	49.220	50.150	48.540	48.540	47.547	194,428
2026-05-06	48.840	50.950	48.680	49.420	48.409	185,343
2026-05-05	47.080	48.260	46.740	48.180	47.195	227,840

← NewerPage 2 of 5 · 255 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.