Aperam SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	46.460	46.540	45.270	46.150	34.095	320,455
2021-11-16	46.600	46.750	45.380	46.460	34.324	352,151
2021-11-15	49.250	49.400	46.430	46.550	34.390	505,185
2021-11-12	51.000	51.000	47.340	48.780	36.038	960,896
2021-11-11	49.690	52.000	49.690	51.800	37.931	251,763
2021-11-10	50.580	50.620	49.070	49.600	36.320	207,679
2021-11-09	51.100	52.780	50.620	50.780	37.184	159,343
2021-11-08	50.160	51.320	49.800	51.160	37.462	185,327
2021-11-05	50.740	50.740	49.530	49.880	36.525	150,587
2021-11-04	50.720	51.260	50.280	50.600	37.052	150,171
2021-11-03	51.500	52.040	49.760	49.960	36.584	190,694
2021-11-02	51.600	51.600	50.600	51.300	37.565	178,209
2021-11-01	51.940	52.540	51.680	52.060	38.121	145,484
2021-10-29	51.280	51.920	50.980	51.580	37.770	194,155
2021-10-28	50.900	51.480	50.580	51.480	37.697	116,250
2021-10-27	50.740	51.300	50.480	50.880	37.257	139,944
2021-10-26	50.120	50.880	49.970	50.720	37.140	171,605
2021-10-25	48.860	50.000	48.860	50.000	36.613	208,888
2021-10-22	48.150	48.830	47.900	48.380	35.427	94,225
2021-10-21	48.180	48.250	47.300	47.750	34.965	104,887
2021-10-20	49.000	49.190	47.980	48.720	35.676	118,935
2021-10-19	49.500	50.360	49.180	49.410	36.181	187,634
2021-10-18	49.560	49.570	48.770	49.300	36.100	117,956
2021-10-15	48.900	49.680	48.480	49.340	36.130	189,069
2021-10-14	48.380	48.750	48.170	48.320	35.383	128,241

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.