Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 28.640 | 28.980 | 28.340 | 28.500 | 26.145 | 302,593 |
| 2025-02-24 | 29.380 | 29.480 | 29.140 | 29.320 | 26.439 | 183,328 |
| 2025-02-21 | 29.500 | 29.820 | 29.300 | 29.360 | 26.475 | 121,043 |
| 2025-02-20 | 29.680 | 30.040 | 29.440 | 29.440 | 26.547 | 194,713 |
| 2025-02-19 | 30.280 | 30.460 | 29.400 | 29.600 | 26.692 | 260,768 |
| 2025-02-18 | 30.240 | 30.560 | 30.100 | 30.380 | 27.395 | 205,598 |
| 2025-02-17 | 29.500 | 30.220 | 29.420 | 30.060 | 27.106 | 227,058 |
| 2025-02-14 | 28.540 | 29.740 | 28.540 | 29.440 | 26.547 | 315,745 |
| 2025-02-13 | 28.000 | 28.620 | 27.960 | 28.500 | 25.700 | 305,616 |
| 2025-02-12 | 28.300 | 28.520 | 27.480 | 27.600 | 24.888 | 210,023 |
| 2025-02-11 | 28.780 | 28.940 | 28.240 | 28.240 | 25.465 | 233,256 |
| 2025-02-10 | 28.800 | 29.160 | 28.380 | 29.140 | 26.277 | 271,894 |
| 2025-02-07 | 28.520 | 29.340 | 27.920 | 29.020 | 26.169 | 478,226 |
| 2025-02-06 | 26.740 | 28.400 | 26.740 | 28.320 | 25.537 | 444,556 |
| 2025-02-05 | 26.560 | 26.700 | 26.440 | 26.540 | 23.932 | 90,504 |
| 2025-02-04 | 26.340 | 26.540 | 26.120 | 26.480 | 23.878 | 88,511 |
| 2025-02-03 | 25.760 | 26.400 | 25.660 | 26.260 | 23.680 | 185,135 |
| 2025-01-31 | 27.160 | 27.160 | 26.660 | 26.740 | 24.113 | 199,238 |
| 2025-01-30 | 26.320 | 27.220 | 26.320 | 27.120 | 24.455 | 278,999 |
| 2025-01-29 | 25.780 | 26.240 | 25.520 | 26.240 | 23.662 | 176,878 |
| 2025-01-28 | 25.720 | 25.760 | 25.480 | 25.600 | 23.085 | 115,956 |
| 2025-01-27 | 25.440 | 25.820 | 25.380 | 25.780 | 23.247 | 136,320 |
| 2025-01-24 | 25.780 | 26.100 | 25.640 | 25.760 | 23.229 | 168,676 |
| 2025-01-23 | 25.160 | 25.560 | 24.900 | 25.520 | 23.012 | 212,210 |
| 2025-01-22 | 26.160 | 26.160 | 25.020 | 25.180 | 22.706 | 319,376 |
| 2025-01-21 | 26.180 | 26.440 | 26.000 | 26.220 | 23.644 | 133,607 |
| 2025-01-20 | 25.900 | 26.440 | 25.840 | 26.280 | 23.698 | 240,109 |
| 2025-01-17 | 25.860 | 25.960 | 25.680 | 25.720 | 23.193 | 126,807 |
| 2025-01-16 | 26.000 | 26.100 | 25.540 | 25.660 | 23.139 | 119,464 |
| 2025-01-15 | 25.580 | 25.920 | 25.480 | 25.920 | 23.373 | 148,432 |
| 2025-01-14 | 25.740 | 25.860 | 25.340 | 25.400 | 22.904 | 90,371 |
| 2025-01-13 | 25.360 | 25.620 | 25.180 | 25.460 | 22.958 | 100,368 |
| 2025-01-10 | 25.280 | 25.520 | 25.080 | 25.420 | 22.922 | 135,463 |
| 2025-01-09 | 25.140 | 25.180 | 24.940 | 25.160 | 22.688 | 134,981 |
| 2025-01-08 | 25.340 | 25.420 | 25.060 | 25.220 | 22.742 | 121,853 |
| 2025-01-07 | 25.360 | 25.880 | 25.360 | 25.440 | 22.940 | 129,721 |
| 2025-01-06 | 25.100 | 25.660 | 24.960 | 25.600 | 23.085 | 167,190 |
| 2025-01-03 | 25.480 | 25.520 | 24.860 | 25.140 | 22.670 | 161,735 |
| 2025-01-02 | 25.580 | 25.880 | 25.300 | 25.480 | 22.976 | 111,595 |
| 2024-12-31 | 25.060 | 25.320 | 25.060 | 25.220 | 22.742 | 29,734 |
| 2024-12-30 | 25.300 | 25.340 | 25.040 | 25.060 | 22.598 | 110,928 |
| 2024-12-27 | 25.000 | 25.260 | 24.940 | 25.140 | 22.670 | 78,486 |
| 2024-12-24 | 24.860 | 25.140 | 24.840 | 25.000 | 22.544 | 33,998 |
| 2024-12-23 | 24.960 | 25.000 | 24.760 | 24.860 | 22.417 | 97,138 |
| 2024-12-20 | 25.380 | 25.380 | 24.720 | 25.080 | 22.616 | 194,566 |
| 2024-12-19 | 25.300 | 25.380 | 25.040 | 25.280 | 22.796 | 236,167 |
| 2024-12-18 | 25.720 | 25.860 | 25.600 | 25.600 | 23.085 | 144,942 |
| 2024-12-17 | 25.620 | 25.780 | 25.440 | 25.700 | 23.175 | 132,648 |
| 2024-12-16 | 25.740 | 26.080 | 25.400 | 25.840 | 23.301 | 240,501 |
| 2024-12-13 | 27.440 | 27.440 | 26.100 | 26.100 | 23.535 | 500,372 |
| 2024-12-12 | 28.840 | 28.860 | 27.880 | 27.940 | 25.195 | 140,091 |
| 2024-12-11 | 28.360 | 28.820 | 28.220 | 28.820 | 25.988 | 193,931 |
| 2024-12-10 | 28.200 | 28.460 | 27.920 | 28.460 | 25.664 | 117,508 |
| 2024-12-09 | 28.040 | 28.520 | 28.000 | 28.440 | 25.646 | 165,947 |
| 2024-12-06 | 28.140 | 28.460 | 27.760 | 27.880 | 25.141 | 138,805 |
| 2024-12-05 | 26.960 | 27.940 | 26.860 | 27.940 | 25.195 | 332,653 |
| 2024-12-04 | 26.880 | 27.380 | 26.880 | 26.920 | 24.275 | 157,190 |
| 2024-12-03 | 27.220 | 27.300 | 26.920 | 26.920 | 24.275 | 125,606 |
| 2024-12-02 | 27.000 | 27.360 | 26.860 | 27.200 | 24.527 | 115,726 |
| 2024-11-29 | 27.300 | 27.340 | 27.020 | 27.160 | 24.491 | 111,857 |
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.