Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.400	26.780	25.660	26.300	24.581	224,508
2025-05-22	27.440	27.540	26.280	26.420	24.693	263,907
2025-05-21	27.160	27.400	26.840	27.300	25.515	142,072
2025-05-20	26.680	27.140	26.520	27.140	25.366	127,498
2025-05-19	26.340	26.680	26.260	26.680	24.936	93,692
2025-05-16	26.560	26.640	26.200	26.400	24.674	129,563
2025-05-15	26.440	26.540	25.940	26.540	24.805	162,856
2025-05-14	26.940	27.200	26.560	27.100	24.861	263,783
2025-05-13	26.500	26.880	26.440	26.860	24.641	169,902
2025-05-12	26.500	26.940	26.320	26.460	24.274	208,201
2025-05-09	25.480	26.040	25.420	25.820	23.687	188,960
2025-05-08	25.480	25.680	25.120	25.420	23.320	226,307
2025-05-07	25.600	25.740	25.340	25.560	23.448	151,276
2025-05-06	25.820	25.840	25.140	25.640	23.522	160,124
2025-05-05	26.100	26.120	25.560	25.820	23.687	140,918
2025-05-02	25.640	26.360	25.600	26.100	23.944	256,578
2025-04-30	26.980	27.020	24.880	25.540	23.430	774,457
2025-04-29	27.540	27.780	27.160	27.460	25.191	177,551
2025-04-28	27.400	27.680	27.340	27.380	25.118	105,342
2025-04-25	27.200	27.420	26.900	27.320	25.063	132,060
2025-04-24	26.880	27.040	26.420	26.960	24.733	78,526
2025-04-23	26.540	27.140	26.380	26.780	24.568	185,600
2025-04-22	25.980	26.180	25.740	25.960	23.815	95,369
2025-04-17	25.900	26.140	25.680	26.000	23.852	112,464
2025-04-16	25.800	25.900	25.400	25.900	23.760	131,207
2025-04-15	25.880	26.260	25.740	26.060	23.907	130,147
2025-04-14	26.000	26.400	25.720	26.200	24.036	111,753
2025-04-11	25.560	25.560	24.720	25.160	23.081	88,882
2025-04-10	26.520	26.700	25.180	25.180	23.100	249,387
2025-04-09	24.000	24.780	23.860	24.400	22.384	213,947
2025-04-08	25.360	25.520	24.680	25.020	22.953	228,163
2025-04-07	23.380	25.400	22.800	24.400	22.384	510,885
2025-04-04	26.060	26.620	24.600	25.120	23.045	540,993
2025-04-03	29.400	29.500	27.040	27.200	24.953	526,147
2025-04-02	30.580	30.720	30.020	30.080	27.595	123,435
2025-04-01	30.260	30.860	30.020	30.660	28.127	131,002
2025-03-31	29.760	30.020	29.560	29.900	27.430	214,128
2025-03-28	30.800	31.180	30.220	30.320	27.815	157,578
2025-03-27	31.180	31.400	30.900	31.060	28.494	172,874
2025-03-26	31.720	31.820	31.480	31.660	29.044	203,200
2025-03-25	30.860	31.620	30.760	31.500	28.898	199,383
2025-03-24	31.640	31.820	30.820	30.840	28.292	211,926
2025-03-21	31.340	31.400	30.700	30.900	28.347	308,174
2025-03-20	32.540	32.540	31.360	31.540	28.934	177,443
2025-03-19	32.800	33.180	32.500	32.500	29.815	212,372
2025-03-18	32.340	33.000	32.100	33.000	30.274	288,520
2025-03-17	32.460	32.540	31.980	31.980	29.338	136,753
2025-03-14	31.440	32.400	31.360	32.100	29.448	152,955
2025-03-13	31.240	31.780	31.040	31.360	28.769	167,643
2025-03-12	31.820	31.820	31.120	31.260	28.677	140,848
2025-03-11	32.000	32.220	31.260	31.600	28.989	190,182
2025-03-10	31.960	32.080	31.060	31.620	29.008	223,743
2025-03-07	32.200	32.300	31.760	31.940	29.301	193,468
2025-03-06	32.000	32.700	31.600	32.340	29.668	330,113
2025-03-05	30.000	31.380	30.000	31.200	28.622	522,637
2025-03-04	29.340	29.620	29.020	29.380	26.953	228,437
2025-03-03	29.300	30.620	29.300	29.960	27.485	305,235
2025-02-28	29.120	29.320	28.880	29.200	26.788	160,793
2025-02-27	29.480	29.720	29.420	29.560	27.118	148,107
2025-02-26	28.700	29.800	28.700	29.800	27.338	275,876

← NewerPage 7 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.