Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	37.340	37.380	35.840	35.840	34.704	307,503
2026-02-03	36.940	37.180	36.300	37.160	35.982	102,142
2026-02-02	35.700	36.760	35.440	36.360	35.207	169,830
2026-01-30	36.100	36.700	35.820	36.540	35.381	173,148
2026-01-29	36.440	37.320	36.100	36.220	35.072	300,448
2026-01-28	35.880	36.060	34.960	35.440	34.316	139,328
2026-01-27	35.880	35.940	35.020	35.780	34.646	136,564
2026-01-26	36.300	36.300	35.340	35.520	34.394	128,005
2026-01-23	36.260	36.720	35.800	36.300	35.149	146,602
2026-01-22	35.240	36.500	35.220	36.480	35.323	321,620
2026-01-21	35.100	35.860	35.000	35.500	34.374	133,834
2026-01-20	35.280	35.280	34.560	34.800	33.697	81,951
2026-01-19	35.000	35.820	35.000	35.340	34.219	70,906
2026-01-16	36.400	36.480	35.560	35.560	34.432	155,667
2026-01-15	36.200	36.540	35.920	36.380	35.226	139,392
2026-01-14	35.840	36.080	35.140	36.060	34.917	201,127
2026-01-13	35.500	36.080	34.900	36.080	34.936	224,186
2026-01-12	35.540	35.560	34.940	35.400	34.278	97,651
2026-01-09	36.000	36.000	35.160	35.400	34.278	91,378
2026-01-08	36.060	36.100	35.340	35.560	34.432	126,136
2026-01-07	34.480	36.280	34.400	36.060	34.917	273,369
2026-01-06	35.880	35.880	34.240	34.300	33.212	331,571
2026-01-05	37.520	37.520	35.660	35.780	34.646	206,258
2026-01-02	35.400	37.360	35.340	37.280	36.098	243,521
2025-12-31	35.400	35.400	35.100	35.240	34.123	49,548
2025-12-30	35.000	35.620	34.860	35.500	34.374	111,843
2025-12-29	34.480	35.140	34.380	34.760	33.658	112,499
2025-12-24	34.080	34.480	34.060	34.260	33.174	45,518
2025-12-23	34.260	34.360	34.080	34.180	33.096	53,495
2025-12-22	34.500	34.580	33.780	34.260	33.174	106,328
2025-12-19	34.860	34.860	34.100	34.140	33.058	126,197
2025-12-18	34.500	34.960	34.300	34.800	33.697	88,747
2025-12-17	35.200	35.220	34.560	34.580	33.484	115,774
2025-12-16	34.600	36.080	34.600	35.160	34.045	248,948
2025-12-15	34.120	34.400	33.900	34.180	33.096	127,096
2025-12-12	33.880	34.660	33.880	34.040	32.961	186,890
2025-12-11	32.840	33.580	32.840	33.580	32.515	142,182
2025-12-10	33.100	33.200	32.820	33.060	32.012	111,093
2025-12-09	32.700	33.240	32.640	33.100	32.050	168,771
2025-12-08	32.740	32.960	32.620	32.860	31.818	126,963
2025-12-05	33.000	33.520	32.660	32.780	31.741	220,235
2025-12-04	32.980	32.980	32.520	32.640	31.605	92,870
2025-12-03	33.400	33.400	32.700	32.880	31.837	142,960
2025-12-02	33.260	33.340	33.000	33.000	31.954	127,995
2025-12-01	33.180	33.400	32.860	33.200	32.147	100,977
2025-11-28	33.080	33.220	32.820	33.160	32.109	125,164
2025-11-27	33.360	33.440	32.960	32.980	31.934	173,927
2025-11-26	32.300	33.520	32.280	33.260	32.205	329,202
2025-11-25	31.500	31.980	31.100	31.920	30.908	116,038
2025-11-24	31.340	32.020	31.140	31.400	30.404	239,671
2025-11-21	30.860	31.380	30.680	31.020	30.036	164,895
2025-11-20	31.620	31.820	31.500	31.560	30.559	126,909
2025-11-19	30.480	31.860	30.320	31.340	30.346	186,720
2025-11-18	30.020	30.920	29.940	30.620	29.649	138,513
2025-11-17	30.860	30.960	30.520	30.700	29.727	121,394
2025-11-14	31.120	31.420	30.760	31.420	29.940	197,668
2025-11-13	31.580	31.780	31.300	31.300	29.825	112,347
2025-11-12	30.820	31.440	30.760	31.440	29.959	195,946
2025-11-11	30.740	30.820	30.380	30.740	29.292	86,210
2025-11-10	31.160	31.220	30.400	30.700	29.254	149,931

← NewerPage 4 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.