Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.660	31.420	29.580	30.660	29.215	387,547
2025-11-06	29.860	30.340	29.560	29.880	28.472	237,907
2025-11-05	29.620	30.140	29.500	29.660	28.263	124,565
2025-11-04	29.720	30.060	29.500	29.880	28.472	163,202
2025-11-03	30.200	30.400	30.060	30.200	28.777	147,323
2025-10-31	30.940	31.040	30.080	30.260	28.834	253,019
2025-10-30	31.580	31.600	30.960	30.960	29.501	166,020
2025-10-29	32.780	32.780	31.380	31.620	30.130	271,077
2025-10-28	32.420	32.760	32.340	32.740	31.197	114,732
2025-10-27	33.280	33.320	32.720	32.720	31.178	157,753
2025-10-24	32.820	32.920	32.400	32.920	31.369	115,678
2025-10-23	32.960	33.260	32.400	32.720	31.178	120,265
2025-10-22	32.740	33.060	32.440	32.760	31.216	404,799
2025-10-21	32.380	32.460	31.920	32.460	30.931	175,662
2025-10-20	31.840	32.400	31.540	32.400	30.873	183,746
2025-10-17	31.080	31.700	31.000	31.560	30.073	150,275
2025-10-16	32.100	32.260	31.540	31.900	30.397	134,988
2025-10-15	32.160	32.400	32.000	32.000	30.492	122,255
2025-10-14	31.800	31.860	31.400	31.820	30.321	179,087
2025-10-13	31.740	32.180	31.720	32.120	30.607	357,901
2025-10-10	32.720	32.880	31.420	31.420	29.940	402,058
2025-10-09	33.620	33.940	33.080	33.100	31.540	276,160
2025-10-08	31.680	33.640	31.680	33.380	31.807	503,385
2025-10-07	31.200	31.680	31.000	31.420	29.940	238,988
2025-10-06	31.680	32.040	31.480	31.740	30.245	277,032
2025-10-03	30.880	31.740	30.740	31.640	30.149	324,105
2025-10-02	31.080	31.160	30.080	30.480	29.044	255,256
2025-10-01	27.480	31.340	27.360	30.840	29.387	1,403,814
2025-09-30	28.120	28.180	27.420	27.620	26.319	243,906
2025-09-29	28.740	28.740	28.160	28.340	27.005	125,184
2025-09-26	27.980	28.660	27.980	28.380	27.043	209,923
2025-09-25	28.000	28.200	27.560	27.760	26.452	91,975
2025-09-24	27.980	28.020	27.660	27.960	26.643	130,988
2025-09-23	27.500	28.260	27.500	28.100	26.776	232,669
2025-09-22	27.420	27.600	27.200	27.400	26.109	135,553
2025-09-19	27.100	27.500	27.040	27.240	25.957	273,113
2025-09-18	26.720	27.500	26.720	27.060	25.785	291,023
2025-09-17	26.740	26.880	26.560	26.860	25.594	58,772
2025-09-16	27.360	27.380	26.700	26.760	25.499	163,094
2025-09-15	27.020	27.260	26.800	27.060	25.785	121,384
2025-09-12	27.160	27.760	26.840	27.000	25.728	230,956
2025-09-11	26.960	27.100	26.740	27.000	25.728	84,069
2025-09-10	26.640	27.120	26.460	26.820	25.556	95,186
2025-09-09	27.000	27.320	26.580	26.700	25.442	151,497
2025-09-08	27.160	27.400	26.860	27.060	25.785	122,484
2025-09-05	26.800	27.700	26.800	27.060	25.785	399,436
2025-09-04	26.100	26.580	26.040	26.540	25.290	163,779
2025-09-03	25.940	26.500	25.920	26.060	24.832	154,407
2025-09-02	26.200	26.280	25.700	25.820	24.603	94,911
2025-09-01	26.040	26.360	26.040	26.180	24.947	74,609
2025-08-29	26.160	26.340	25.780	25.940	24.718	136,841
2025-08-28	26.120	26.620	26.080	26.120	24.889	96,357
2025-08-27	26.260	26.460	26.000	26.000	24.775	81,648
2025-08-26	26.480	26.560	26.200	26.260	25.023	103,629
2025-08-25	26.540	26.760	26.460	26.620	25.366	87,856
2025-08-22	26.200	26.580	26.100	26.480	25.232	70,076
2025-08-21	26.620	26.660	26.060	26.200	24.966	71,001
2025-08-20	26.580	26.740	26.400	26.560	25.309	70,548
2025-08-19	26.000	26.820	25.940	26.660	25.404	204,130
2025-08-18	25.880	25.900	25.460	25.800	24.584	148,237

← NewerPage 5 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.