Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.000 | 24.240 | 23.520 | 24.160 | 21.681 | 14,751 |
| 2024-09-04 | 23.870 | 24.100 | 23.700 | 23.950 | 21.492 | 6,625 |
| 2024-09-03 | 25.490 | 25.660 | 24.140 | 24.460 | 21.950 | 6,860 |
| 2024-09-02 | 25.600 | 25.606 | 25.220 | 25.410 | 22.802 | 19,908 |
| 2024-08-30 | 25.550 | 25.600 | 25.280 | 25.470 | 22.856 | 10,509 |
| 2024-08-29 | 25.550 | 25.600 | 25.420 | 25.490 | 22.874 | 2,741 |
| 2024-08-28 | 25.800 | 25.800 | 25.380 | 25.640 | 23.009 | 2,035 |
| 2024-08-27 | 25.840 | 25.840 | 25.540 | 25.810 | 23.161 | 1,773 |
| 2024-08-23 | 25.490 | 25.680 | 25.400 | 25.600 | 22.973 | 2,090 |
| 2024-08-22 | 25.700 | 25.780 | 25.460 | 25.600 | 22.973 | 282,649 |
| 2024-08-21 | 25.180 | 25.660 | 25.180 | 25.320 | 22.721 | 9,073 |
| 2024-08-20 | 25.490 | 25.580 | 25.180 | 25.470 | 22.856 | 4,546 |
| 2024-08-19 | 24.980 | 25.680 | 24.980 | 25.600 | 22.973 | 5,705 |
| 2024-08-16 | 24.840 | 25.060 | 24.820 | 24.860 | 22.309 | 8,216 |
| 2024-08-15 | 25.010 | 25.580 | 24.900 | 25.070 | 22.116 | 314,592 |
| 2024-08-14 | 24.980 | 25.160 | 24.900 | 24.940 | 22.001 | 3,628 |
| 2024-08-13 | 25.130 | 25.130 | 24.900 | 25.130 | 22.169 | 8,254 |
| 2024-08-12 | 25.260 | 25.320 | 24.640 | 24.770 | 21.851 | 10,784 |
| 2024-08-09 | 25.530 | 25.540 | 25.040 | 25.340 | 22.354 | 2,064 |
| 2024-08-08 | 25.480 | 25.480 | 24.980 | 25.200 | 22.230 | 197,403 |
| 2024-08-07 | 25.580 | 26.060 | 25.580 | 25.720 | 22.689 | 11,144 |
| 2024-08-06 | 24.800 | 25.480 | 24.800 | 25.380 | 22.389 | 40,390 |
| 2024-08-05 | 24.000 | 24.660 | 23.300 | 24.440 | 21.560 | 133,085 |
| 2024-08-02 | 26.020 | 26.140 | 24.540 | 24.540 | 21.648 | 11,490 |
| 2024-08-01 | 25.940 | 26.760 | 25.940 | 26.370 | 23.263 | 13,480 |
| 2024-07-31 | 25.070 | 25.640 | 25.020 | 25.050 | 22.098 | 4,347 |
| 2024-07-30 | 24.860 | 25.080 | 24.600 | 24.940 | 22.001 | 233,934 |
| 2024-07-29 | 25.150 | 25.300 | 24.900 | 25.070 | 22.116 | 328,676 |
| 2024-07-26 | 25.030 | 25.300 | 24.820 | 24.900 | 21.966 | 24,979 |
| 2024-07-25 | 24.400 | 24.940 | 24.020 | 24.540 | 21.648 | 16,960 |
| 2024-07-24 | 23.810 | 24.720 | 23.800 | 24.350 | 21.481 | 8,101 |
| 2024-07-23 | 24.210 | 24.540 | 23.840 | 24.160 | 21.313 | 419,397 |
| 2024-07-22 | 24.440 | 24.480 | 24.160 | 24.370 | 21.498 | 7,074 |
| 2024-07-19 | 24.670 | 25.020 | 24.280 | 24.670 | 21.763 | 15,529 |
| 2024-07-18 | 25.200 | 25.280 | 25.020 | 25.130 | 22.169 | 2,528 |
| 2024-07-17 | 25.090 | 25.420 | 24.840 | 24.980 | 22.036 | 4,832 |
| 2024-07-16 | 25.680 | 25.680 | 24.720 | 24.840 | 21.913 | 17,617 |
| 2024-07-15 | 25.980 | 25.980 | 25.580 | 25.810 | 22.769 | 3,857 |
| 2024-07-12 | 25.640 | 26.040 | 25.460 | 25.700 | 22.671 | 5,060 |
| 2024-07-11 | 25.380 | 25.840 | 25.380 | 25.570 | 22.557 | 6,159 |
| 2024-07-10 | 25.920 | 25.920 | 25.260 | 25.700 | 22.671 | 3,363 |
| 2024-07-09 | 26.000 | 26.260 | 25.660 | 26.140 | 23.060 | 12,556 |
| 2024-07-08 | 26.080 | 26.080 | 25.580 | 25.700 | 22.671 | 16,393 |
| 2024-07-05 | 25.550 | 26.000 | 25.520 | 25.850 | 22.804 | 2,796 |
| 2024-07-04 | 26.160 | 26.160 | 25.500 | 25.510 | 22.504 | 126,499 |
| 2024-07-03 | 25.280 | 26.180 | 25.280 | 25.760 | 22.724 | 5,595 |
| 2024-07-02 | 25.090 | 25.140 | 24.560 | 25.090 | 22.133 | 250,733 |
| 2024-07-01 | 24.520 | 25.420 | 24.520 | 24.670 | 21.763 | 134,328 |
| 2024-06-28 | 23.970 | 24.340 | 23.900 | 23.950 | 21.128 | 2,928 |
| 2024-06-27 | 24.100 | 24.100 | 23.680 | 23.890 | 21.075 | 122,126 |
| 2024-06-26 | 24.560 | 24.820 | 23.700 | 23.780 | 20.978 | 5,655 |
| 2024-06-25 | 25.120 | 25.120 | 24.180 | 24.540 | 21.648 | 116,356 |
| 2024-06-24 | 24.900 | 25.180 | 24.760 | 24.820 | 21.895 | 30,241 |
| 2024-06-21 | 25.000 | 25.000 | 24.680 | 24.980 | 22.036 | 1,643 |
| 2024-06-20 | 24.800 | 25.060 | 24.800 | 24.800 | 21.878 | 1,985 |
| 2024-06-19 | 24.600 | 25.080 | 24.600 | 24.860 | 21.930 | 4,756 |
| 2024-06-18 | 24.840 | 25.000 | 24.460 | 24.860 | 21.930 | 2,969 |
| 2024-06-17 | 24.630 | 24.800 | 24.320 | 24.730 | 21.816 | 3,663 |
| 2024-06-14 | 24.860 | 24.860 | 24.480 | 24.820 | 21.895 | 10,561 |
| 2024-06-13 | 24.820 | 24.920 | 24.360 | 24.630 | 21.728 | 8,350 |
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 | 0.4250 EUR |
| 2025-08-14 | 0.4250 EUR |
| 2025-05-15 | 0.4250 EUR |
| 2025-02-25 | 0.4250 EUR |
| 2024-11-11 | 0.4250 EUR |
| 2024-08-16 | 0.4250 EUR |
| 2024-05-10 | 0.4250 EUR |
| 2024-02-27 | 0.4250 EUR |
| 2023-11-13 | 0.4250 EUR |
| 2023-08-18 | 0.4250 EUR |
| 2023-05-12 | 0.4250 EUR |
| 2023-02-28 | 0.4250 EUR |
| 2022-11-14 | 0.4250 EUR |
| 2022-08-19 | 0.4250 EUR |
| 2022-05-13 | 0.4250 EUR |
| 2022-03-01 | 0.4250 EUR |
| 2021-11-12 | 0.3719 EUR |
| 2021-08-18 | 0.3719 EUR |
| 2021-05-14 | 0.3719 EUR |
| 2021-03-02 | 0.3719 EUR |
| 2020-11-12 | 0.3719 EUR |
| 2020-08-14 | 0.3719 EUR |
| 2020-05-15 | 0.3719 EUR |
| 2020-03-02 | 0.3719 EUR |
| 2019-11-15 | 0.3719 EUR |
| 2019-08-16 | 0.3719 EUR |
| 2019-05-16 | 0.3719 EUR |
| 2019-03-01 | 0.3719 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.