Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	34.570	35.580	33.950	35.440	26.448	486,273
2022-05-05	35.600	36.560	34.770	34.770	25.948	377,000
2022-05-04	36.420	36.420	34.940	34.940	26.074	328,292
2022-05-03	35.950	36.680	35.670	36.010	26.873	200,888
2022-05-02	36.850	37.070	35.610	35.610	26.574	248,624
2022-04-29	36.900	37.510	36.620	37.030	27.634	217,450
2022-04-28	36.370	37.500	35.960	36.280	27.074	464,331
2022-04-27	35.000	35.990	34.780	35.730	26.664	306,135
2022-04-26	36.360	36.370	34.620	34.800	25.970	343,926
2022-04-25	36.550	36.930	35.300	35.430	26.440	395,399
2022-04-22	38.320	38.900	37.630	37.630	28.082	179,452
2022-04-21	38.000	39.380	37.660	39.050	29.142	265,101
2022-04-20	37.500	38.480	37.370	38.130	28.455	244,338
2022-04-19	37.500	37.770	36.890	37.440	27.940	265,529
2022-04-14	36.510	37.340	36.230	37.260	27.806	296,667
2022-04-13	36.040	36.640	36.040	36.230	27.037	181,361
2022-04-12	36.100	36.540	35.700	36.510	27.246	415,922
2022-04-11	36.300	36.880	36.050	36.240	27.045	261,874
2022-04-08	36.330	37.080	36.280	36.340	27.119	373,529
2022-04-07	36.670	36.670	35.620	35.790	26.709	408,363
2022-04-06	38.300	38.300	35.990	36.320	27.104	437,951
2022-04-05	40.000	40.110	37.870	38.400	28.657	487,351
2022-04-04	40.500	40.580	39.580	39.940	29.806	220,709
2022-04-01	40.120	40.580	39.780	40.250	30.037	316,833
2022-03-31	40.510	40.960	40.120	40.210	30.007	401,575
2022-03-30	41.740	41.760	40.430	40.630	30.321	339,670
2022-03-29	41.500	41.540	40.480	41.440	30.925	343,478
2022-03-28	41.600	42.020	40.910	41.010	30.604	282,190
2022-03-25	42.130	42.270	41.220	41.600	31.045	385,563
2022-03-24	42.640	43.150	41.530	41.820	31.209	559,104
2022-03-23	45.150	45.360	42.430	43.400	32.388	407,460
2022-03-22	43.980	45.580	43.910	45.100	33.656	267,475
2022-03-21	42.800	43.800	42.640	43.680	32.597	377,144
2022-03-18	43.750	43.750	42.020	42.610	31.798	1,280,113
2022-03-17	43.880	44.040	42.740	43.470	32.440	282,828
2022-03-16	41.770	43.410	41.250	43.240	32.268	405,597
2022-03-15	41.180	41.520	40.310	41.090	30.664	492,587
2022-03-14	42.620	43.020	41.290	42.500	31.716	569,228
2022-03-11	44.030	44.030	41.230	42.490	31.709	649,455
2022-03-10	45.180	45.220	43.580	43.580	32.522	267,400
2022-03-09	44.800	45.030	42.220	44.800	33.433	386,742
2022-03-08	42.840	46.450	42.690	43.000	32.089	492,142
2022-03-07	43.140	45.090	42.060	43.590	32.530	547,518
2022-03-04	48.530	49.060	45.020	45.060	33.627	457,205
2022-03-03	49.920	51.620	48.540	48.540	36.224	395,813
2022-03-02	47.690	49.840	47.630	49.420	36.880	231,433
2022-03-01	49.160	50.120	47.400	47.950	35.783	321,718
2022-02-28	48.940	50.560	48.530	49.840	36.821	375,485
2022-02-25	48.050	50.120	47.880	50.020	36.954	190,440
2022-02-24	47.380	48.780	46.870	47.550	35.129	320,914
2022-02-23	50.500	51.980	49.660	49.710	36.725	205,388
2022-02-22	47.260	50.040	46.730	49.450	36.533	230,526
2022-02-21	50.660	51.060	48.560	48.730	36.001	399,781
2022-02-18	50.320	51.780	50.300	50.580	37.367	297,543
2022-02-17	51.940	52.240	49.980	50.520	37.323	218,472
2022-02-16	52.000	52.940	51.360	52.220	38.579	187,852
2022-02-15	51.000	52.300	50.860	51.880	38.328	237,187
2022-02-14	52.000	54.220	51.040	51.740	38.224	363,186
2022-02-11	54.000	55.000	51.820	52.560	38.830	451,899
2022-02-10	52.700	53.820	52.320	53.420	39.465	304,443

← NewerPage 20 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.