Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	46.000	48.420	45.980	47.220	46.254	261,308
2026-04-30	42.220	45.840	41.740	45.380	44.452	399,756
2026-04-29	41.520	42.040	41.420	41.640	40.789	226,038
2026-04-28	41.420	41.640	40.920	41.560	40.710	158,992
2026-04-27	40.680	41.360	40.560	41.080	40.240	71,208
2026-04-24	40.920	41.200	40.300	40.780	39.946	177,081
2026-04-23	41.320	41.960	41.000	41.440	40.593	99,490
2026-04-22	41.880	42.400	41.340	41.380	40.534	86,096
2026-04-21	41.880	42.120	41.380	41.600	40.749	133,438
2026-04-20	41.700	41.800	40.900	41.600	40.749	138,003
2026-04-17	41.240	42.640	40.700	42.480	41.611	272,668
2026-04-16	42.300	42.520	41.300	41.300	40.455	164,169
2026-04-15	42.520	42.540	41.340	42.220	41.357	228,987
2026-04-14	40.780	41.600	40.500	41.040	40.201	115,203
2026-04-13	39.240	40.400	39.040	40.040	39.221	99,056
2026-04-10	38.800	40.360	38.300	40.080	39.260	166,432
2026-04-09	39.000	39.000	38.230	38.640	37.850	126,827
2026-04-08	37.540	39.620	37.340	39.300	38.496	542,686
2026-04-07	35.000	36.000	34.700	34.820	34.108	243,441
2026-04-02	33.900	34.660	33.540	34.340	33.638	214,587
2026-04-01	35.520	35.700	34.440	34.800	34.088	204,291
2026-03-31	33.160	33.960	33.060	33.960	33.266	165,366
2026-03-30	33.800	33.800	32.680	33.360	32.678	333,897
2026-03-27	35.160	35.160	33.760	34.000	33.305	174,135
2026-03-26	34.920	35.500	34.720	34.720	34.010	130,538
2026-03-25	35.820	36.180	35.240	35.660	34.931	193,705
2026-03-24	34.000	35.100	33.760	35.040	34.323	192,247
2026-03-23	31.960	34.920	31.340	34.220	33.520	316,436
2026-03-20	33.760	34.560	32.960	32.960	32.286	343,395
2026-03-19	33.600	34.040	32.800	33.340	32.658	224,242
2026-03-18	34.680	35.380	34.400	34.700	33.990	159,802
2026-03-17	33.500	34.920	33.200	34.120	33.422	184,242
2026-03-16	33.580	33.680	32.940	33.560	32.874	209,168
2026-03-13	34.100	34.180	33.120	33.520	32.835	283,811
2026-03-12	35.400	35.640	34.120	34.640	33.932	255,167
2026-03-11	36.220	36.500	35.140	35.580	34.852	200,983
2026-03-10	35.960	36.900	35.860	36.740	35.989	260,825
2026-03-09	34.000	35.520	33.000	34.740	34.030	493,579
2026-03-06	38.640	39.120	37.360	37.360	36.596	222,095
2026-03-05	39.820	40.780	38.540	38.600	37.811	180,379
2026-03-04	38.300	40.420	38.300	40.000	39.182	219,372
2026-03-03	42.480	42.480	38.320	38.640	37.850	322,417
2026-03-02	43.340	44.000	42.740	43.120	42.238	137,731
2026-02-27	43.520	44.520	43.320	44.420	43.512	371,061
2026-02-26	43.460	43.860	42.520	43.300	42.415	185,506
2026-02-25	43.340	43.720	42.600	43.500	42.610	145,701
2026-02-24	43.440	43.700	42.920	43.100	42.219	161,654
2026-02-23	43.700	44.000	42.800	43.500	42.121	222,738
2026-02-20	43.260	44.060	43.000	43.620	42.237	170,106
2026-02-19	42.420	43.460	42.420	43.180	41.811	146,956
2026-02-18	41.100	42.280	41.000	42.280	40.939	172,121
2026-02-17	41.740	42.040	40.460	40.760	39.468	228,045
2026-02-16	41.480	42.080	41.240	41.780	40.455	119,579
2026-02-13	42.740	42.740	40.980	41.720	40.397	236,130
2026-02-12	45.000	45.360	42.740	42.740	41.385	206,658
2026-02-11	43.200	44.700	42.820	44.640	43.225	216,496
2026-02-10	42.860	43.020	42.020	42.760	41.404	203,010
2026-02-09	41.500	43.620	41.500	42.700	41.346	336,084
2026-02-06	37.080	41.640	36.860	41.500	40.184	889,385
2026-02-05	35.980	37.200	35.700	37.120	35.943	225,999

← NewerPage 3 of 22 · 1,284 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.