Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 27.020 | 27.440 | 27.020 | 27.240 | 24.563 | 69,875 |
| 2024-11-27 | 26.640 | 27.280 | 26.580 | 26.980 | 24.329 | 154,697 |
| 2024-11-26 | 27.000 | 27.080 | 26.540 | 26.700 | 24.076 | 172,892 |
| 2024-11-25 | 27.620 | 27.720 | 27.180 | 27.340 | 24.654 | 262,552 |
| 2024-11-22 | 27.680 | 27.720 | 27.000 | 27.560 | 24.852 | 230,471 |
| 2024-11-21 | 28.420 | 28.420 | 27.620 | 27.620 | 24.906 | 230,886 |
| 2024-11-20 | 28.320 | 28.440 | 27.960 | 28.100 | 25.339 | 166,089 |
| 2024-11-19 | 28.320 | 28.360 | 27.720 | 28.320 | 25.537 | 183,648 |
| 2024-11-18 | 28.560 | 28.840 | 28.120 | 28.300 | 25.519 | 222,414 |
| 2024-11-15 | 28.640 | 28.640 | 28.040 | 28.220 | 25.447 | 246,070 |
| 2024-11-14 | 27.600 | 28.180 | 27.160 | 27.840 | 25.104 | 201,512 |
| 2024-11-13 | 27.320 | 27.760 | 27.160 | 27.560 | 24.852 | 265,061 |
| 2024-11-12 | 27.160 | 27.580 | 26.800 | 27.000 | 24.347 | 280,438 |
| 2024-11-11 | 27.400 | 27.680 | 26.920 | 27.340 | 24.654 | 206,057 |
| 2024-11-08 | 27.060 | 28.120 | 27.000 | 27.360 | 24.221 | 462,600 |
| 2024-11-07 | 25.020 | 26.260 | 25.020 | 25.940 | 22.964 | 221,338 |
| 2024-11-06 | 25.000 | 25.680 | 24.600 | 25.020 | 22.149 | 165,677 |
| 2024-11-05 | 25.160 | 25.560 | 25.160 | 25.280 | 22.379 | 146,929 |
| 2024-11-04 | 24.900 | 25.200 | 24.820 | 25.120 | 22.238 | 110,069 |
| 2024-11-01 | 25.000 | 25.060 | 24.740 | 24.820 | 21.972 | 126,789 |
| 2024-10-31 | 24.940 | 25.020 | 24.680 | 24.940 | 22.078 | 102,250 |
| 2024-10-30 | 25.100 | 25.280 | 24.880 | 25.060 | 22.185 | 107,362 |
| 2024-10-29 | 25.580 | 25.640 | 25.140 | 25.220 | 22.326 | 132,747 |
| 2024-10-28 | 25.180 | 25.740 | 25.180 | 25.640 | 22.698 | 147,548 |
| 2024-10-25 | 25.160 | 25.180 | 24.860 | 25.040 | 22.167 | 212,424 |
| 2024-10-24 | 25.060 | 25.560 | 25.040 | 25.080 | 22.202 | 97,425 |
| 2024-10-23 | 25.620 | 25.620 | 25.020 | 25.060 | 22.185 | 134,846 |
| 2024-10-22 | 25.580 | 25.700 | 25.360 | 25.660 | 22.716 | 129,974 |
| 2024-10-21 | 25.940 | 26.160 | 25.480 | 25.560 | 22.627 | 128,241 |
| 2024-10-18 | 25.740 | 26.260 | 25.700 | 25.920 | 22.946 | 192,721 |
| 2024-10-17 | 25.060 | 25.800 | 25.020 | 25.600 | 22.663 | 212,105 |
| 2024-10-16 | 25.240 | 25.460 | 25.200 | 25.340 | 22.433 | 98,561 |
| 2024-10-15 | 25.720 | 25.780 | 25.240 | 25.340 | 22.433 | 141,759 |
| 2024-10-14 | 25.920 | 26.120 | 25.720 | 25.800 | 22.840 | 113,846 |
| 2024-10-11 | 26.100 | 26.140 | 25.720 | 26.000 | 23.017 | 177,976 |
| 2024-10-10 | 26.580 | 26.580 | 26.140 | 26.300 | 23.282 | 181,800 |
| 2024-10-09 | 26.560 | 26.680 | 26.300 | 26.600 | 23.548 | 277,332 |
| 2024-10-08 | 27.440 | 27.440 | 26.660 | 26.800 | 23.725 | 261,633 |
| 2024-10-07 | 28.240 | 28.240 | 27.800 | 28.120 | 24.894 | 158,313 |
| 2024-10-04 | 28.140 | 28.420 | 28.020 | 28.180 | 24.947 | 111,723 |
| 2024-10-03 | 28.000 | 28.100 | 27.720 | 28.100 | 24.876 | 195,845 |
| 2024-10-02 | 28.340 | 28.540 | 27.940 | 28.220 | 24.982 | 181,886 |
| 2024-10-01 | 28.100 | 28.580 | 27.920 | 28.140 | 24.911 | 266,881 |
| 2024-09-30 | 29.140 | 29.200 | 27.780 | 28.140 | 24.911 | 412,457 |
| 2024-09-27 | 27.000 | 27.300 | 26.840 | 27.140 | 24.026 | 233,270 |
| 2024-09-26 | 26.300 | 26.980 | 26.300 | 26.980 | 23.884 | 283,714 |
| 2024-09-25 | 26.020 | 26.280 | 25.860 | 25.880 | 22.911 | 152,400 |
| 2024-09-24 | 25.380 | 26.260 | 25.380 | 26.000 | 23.017 | 365,534 |
| 2024-09-23 | 24.660 | 24.980 | 24.480 | 24.840 | 21.990 | 130,668 |
| 2024-09-20 | 24.800 | 25.000 | 24.560 | 24.640 | 21.813 | 208,934 |
| 2024-09-19 | 24.640 | 24.840 | 24.300 | 24.800 | 21.955 | 185,051 |
| 2024-09-18 | 24.500 | 24.660 | 24.220 | 24.220 | 21.441 | 152,298 |
| 2024-09-17 | 24.100 | 24.540 | 24.080 | 24.420 | 21.618 | 129,417 |
| 2024-09-16 | 23.960 | 24.080 | 23.760 | 23.980 | 21.229 | 84,591 |
| 2024-09-13 | 23.720 | 24.020 | 23.680 | 24.000 | 21.246 | 133,073 |
| 2024-09-12 | 23.640 | 23.960 | 23.440 | 23.600 | 20.892 | 122,357 |
| 2024-09-11 | 23.280 | 23.440 | 23.080 | 23.200 | 20.538 | 89,906 |
| 2024-09-10 | 23.200 | 23.440 | 22.960 | 23.040 | 20.396 | 109,619 |
| 2024-09-09 | 23.300 | 23.520 | 23.220 | 23.340 | 20.662 | 109,539 |
| 2024-09-06 | 23.740 | 23.780 | 23.140 | 23.140 | 20.485 | 237,991 |
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.