Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	52.000	53.480	51.300	53.260	39.347	184,366
2022-02-08	51.480	51.880	51.000	51.840	38.298	283,719
2022-02-07	52.000	52.320	51.440	52.260	38.608	128,262
2022-02-04	52.860	52.860	50.740	51.460	38.017	150,193
2022-02-03	52.400	53.040	52.160	52.440	38.741	179,986
2022-02-02	52.740	53.000	51.680	52.380	38.697	178,662
2022-02-01	50.460	52.020	50.380	51.920	38.357	192,147
2022-01-31	50.300	50.940	49.550	49.760	36.762	197,853
2022-01-28	51.180	51.300	49.050	49.600	36.643	158,876
2022-01-27	49.670	51.740	49.080	51.380	37.958	175,476
2022-01-26	49.310	50.920	49.270	50.700	37.456	348,485
2022-01-25	49.880	51.000	47.910	48.690	35.971	228,002
2022-01-24	52.540	52.620	48.590	49.000	36.200	413,106
2022-01-21	54.520	54.660	52.880	53.480	39.510	213,621
2022-01-20	55.000	56.100	54.900	55.640	41.106	220,432
2022-01-19	53.840	54.900	53.320	54.760	40.455	239,593
2022-01-18	54.760	54.760	53.700	54.380	40.175	108,310
2022-01-17	55.300	55.440	54.700	54.940	40.588	113,387
2022-01-14	55.000	56.020	54.700	55.120	40.721	250,234
2022-01-13	54.000	55.540	53.940	55.500	41.002	414,548
2022-01-12	52.300	54.080	51.940	53.940	39.850	304,771
2022-01-11	50.660	52.840	50.580	51.800	38.269	399,726
2022-01-10	50.060	50.620	49.060	49.120	36.289	165,915
2022-01-07	49.880	50.240	49.500	49.940	36.895	141,945
2022-01-06	48.910	49.980	48.500	49.510	36.577	148,697
2022-01-05	49.520	49.940	49.070	49.570	36.621	138,243
2022-01-04	49.140	49.740	48.760	49.400	36.496	171,400
2022-01-03	48.100	49.090	47.870	48.600	35.905	238,941
2021-12-31	47.840	48.240	47.550	47.640	35.195	59,031
2021-12-30	48.220	48.580	47.860	47.880	35.373	102,008
2021-12-29	48.100	48.230	47.630	48.180	35.594	121,464
2021-12-28	47.250	48.090	47.250	47.910	35.395	151,158
2021-12-27	46.470	47.210	46.340	47.120	34.811	122,251
2021-12-24	46.500	46.560	46.170	46.300	34.205	20,411
2021-12-23	46.000	46.860	45.980	46.510	34.361	106,248
2021-12-22	46.020	46.420	45.970	46.190	34.124	74,945
2021-12-21	45.860	46.520	45.600	45.950	33.947	108,541
2021-12-20	44.440	45.580	44.000	45.370	33.518	137,355
2021-12-17	45.260	46.180	45.020	45.520	33.629	218,504
2021-12-16	45.300	46.400	44.890	45.510	33.622	304,030
2021-12-15	44.690	45.110	43.810	43.880	32.418	184,230
2021-12-14	43.660	45.020	43.660	44.710	33.031	254,948
2021-12-13	44.000	44.670	43.220	43.220	31.930	119,632
2021-12-10	43.660	44.120	43.360	43.580	32.196	78,182
2021-12-09	44.360	44.850	43.500	43.830	32.381	142,006
2021-12-08	44.100	45.280	44.000	44.570	32.927	176,766
2021-12-07	44.000	44.250	43.530	43.990	32.499	297,773
2021-12-06	43.140	43.640	42.800	43.370	32.041	112,969
2021-12-03	43.480	43.550	42.700	42.710	31.553	152,633
2021-12-02	43.000	43.490	42.370	43.110	31.849	184,990
2021-12-01	42.690	43.700	42.600	43.510	32.144	259,016
2021-11-30	42.500	43.170	42.020	42.330	31.272	313,884
2021-11-29	43.440	44.160	43.110	43.160	31.886	185,173
2021-11-26	42.990	43.800	42.000	43.020	31.782	244,887
2021-11-25	45.100	45.150	44.070	44.740	33.053	178,761
2021-11-24	45.420	46.120	45.010	45.030	33.267	129,579
2021-11-23	45.300	45.830	44.820	45.450	33.577	140,696
2021-11-22	45.180	45.690	44.860	45.420	33.555	224,127
2021-11-19	46.400	46.520	44.550	44.890	33.164	284,733
2021-11-18	45.860	46.550	45.590	45.620	33.703	298,657

← NewerPage 21 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.