Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.300	26.360	25.860	25.880	24.661	70,821
2025-08-14	26.020	26.260	25.940	26.100	24.394	157,881
2025-08-13	26.720	26.720	26.420	26.520	24.786	136,080
2025-08-12	26.360	26.720	26.300	26.640	24.899	150,341
2025-08-11	26.440	26.560	26.120	26.220	24.506	165,248
2025-08-08	25.800	26.500	25.800	26.320	24.599	198,371
2025-08-07	25.100	26.020	25.080	25.640	23.964	210,185
2025-08-06	25.400	25.440	24.940	25.000	23.366	188,152
2025-08-05	25.200	25.340	25.060	25.220	23.571	145,150
2025-08-04	25.300	25.420	25.120	25.160	23.515	159,171
2025-08-01	25.500	25.920	25.220	25.260	23.609	215,453
2025-07-31	25.660	25.880	24.320	25.880	24.188	965,703
2025-07-30	26.680	26.940	26.440	26.580	24.842	228,917
2025-07-29	27.180	27.280	26.720	26.720	24.973	192,907
2025-07-28	27.820	27.920	27.020	27.160	25.385	135,255
2025-07-25	27.940	28.040	27.220	27.380	25.590	260,124
2025-07-24	28.700	28.700	27.860	28.120	26.282	208,903
2025-07-23	28.640	28.740	28.160	28.320	26.469	109,081
2025-07-22	27.960	28.520	27.800	28.460	26.600	275,368
2025-07-21	27.280	28.180	27.280	27.920	26.095	323,772
2025-07-18	27.400	27.540	26.960	27.100	25.328	191,084
2025-07-17	26.800	27.380	26.780	27.260	25.478	179,450
2025-07-16	27.040	27.140	26.400	26.620	24.880	264,542
2025-07-15	27.500	27.780	27.220	27.220	25.441	158,142
2025-07-14	27.340	27.600	27.260	27.340	25.553	96,146
2025-07-11	27.460	27.760	27.340	27.520	25.721	140,863
2025-07-10	26.960	27.600	26.940	27.440	25.646	289,087
2025-07-09	27.360	28.280	27.280	27.860	26.039	297,363
2025-07-08	26.660	27.400	26.340	27.280	25.497	186,001
2025-07-07	26.000	26.640	25.920	26.500	24.768	145,228
2025-07-04	26.940	26.980	26.060	26.060	24.356	362,689
2025-07-03	28.320	28.320	27.040	27.180	25.403	205,012
2025-07-02	27.100	28.200	26.960	28.180	26.338	380,326
2025-07-01	27.520	27.620	26.560	26.760	25.011	199,027
2025-06-30	27.900	27.900	27.280	27.440	25.646	111,725
2025-06-27	27.920	28.000	27.580	27.740	25.927	111,958
2025-06-26	27.320	27.860	27.040	27.720	25.908	161,622
2025-06-25	27.120	27.360	27.080	27.120	25.347	119,683
2025-06-24	26.940	27.460	26.780	27.120	25.347	187,976
2025-06-23	26.300	26.460	26.020	26.260	24.543	135,266
2025-06-20	26.600	26.960	26.400	26.480	24.749	175,445
2025-06-19	26.920	27.020	26.460	26.480	24.749	140,287
2025-06-18	27.100	27.280	26.840	27.280	25.497	115,165
2025-06-17	27.000	27.220	26.700	27.160	25.385	75,009
2025-06-16	27.400	27.680	27.080	27.160	25.385	120,023
2025-06-13	26.660	27.240	26.660	27.240	25.459	71,470
2025-06-12	27.280	27.340	26.760	27.140	25.366	144,609
2025-06-11	27.400	27.820	27.260	27.440	25.646	171,160
2025-06-10	27.040	27.360	27.040	27.340	25.553	127,588
2025-06-09	26.980	27.160	26.640	27.080	25.310	78,521
2025-06-06	27.120	27.460	26.960	27.060	25.291	135,899
2025-06-05	27.180	27.380	26.920	27.160	25.385	162,605
2025-06-04	26.760	27.260	26.760	27.040	25.272	193,473
2025-06-03	26.700	26.920	26.400	26.580	24.842	104,562
2025-06-02	26.580	27.280	26.040	26.820	25.067	170,494
2025-05-30	27.060	27.120	26.660	26.740	24.992	109,381
2025-05-29	27.380	27.620	27.000	27.080	25.310	95,644
2025-05-28	27.020	27.180	26.880	27.080	25.310	54,855
2025-05-27	27.100	27.100	26.800	27.080	25.310	88,558
2025-05-26	26.760	27.180	26.740	27.100	25.328	116,338

← NewerPage 6 of 22 · 1,281 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.