Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 24.900 | 25.320 | 24.900 | 25.320 | 22.336 | 6,558 |
| 2024-06-11 | 25.510 | 25.520 | 24.760 | 25.200 | 22.230 | 95,678 |
| 2024-06-10 | 25.430 | 25.540 | 25.200 | 25.260 | 22.283 | 1,614,261 |
| 2024-06-07 | 25.930 | 26.200 | 25.480 | 25.570 | 22.557 | 4,923 |
| 2024-06-06 | 26.140 | 26.200 | 25.820 | 26.020 | 22.954 | 18,625 |
| 2024-06-05 | 26.400 | 26.460 | 25.920 | 26.370 | 23.263 | 33,998 |
| 2024-06-04 | 26.820 | 26.820 | 26.520 | 26.710 | 23.562 | 300,807 |
| 2024-06-03 | 26.670 | 27.060 | 26.600 | 26.650 | 23.510 | 63,877 |
| 2024-05-31 | 26.310 | 26.560 | 26.200 | 26.400 | 23.289 | 16,550 |
| 2024-05-30 | 26.290 | 26.380 | 25.780 | 26.310 | 23.210 | 319,437 |
| 2024-05-29 | 26.760 | 26.760 | 25.880 | 25.910 | 22.857 | 137,046 |
| 2024-05-28 | 26.670 | 26.760 | 26.500 | 26.540 | 23.412 | 2,392 |
| 2024-05-24 | 26.340 | 26.340 | 25.980 | 26.250 | 23.157 | 15,619 |
| 2024-05-23 | 26.580 | 26.600 | 26.140 | 26.270 | 23.174 | 6,889 |
| 2024-05-22 | 26.750 | 26.840 | 26.020 | 26.270 | 23.174 | 124,886 |
| 2024-05-21 | 26.940 | 26.940 | 26.500 | 26.630 | 23.492 | 417,111 |
| 2024-05-20 | 27.070 | 27.266 | 27.020 | 27.200 | 23.995 | 8,109 |
| 2024-05-17 | 27.060 | 27.060 | 26.820 | 27.030 | 23.845 | 6,139 |
| 2024-05-16 | 26.730 | 26.920 | 26.460 | 26.670 | 23.527 | 452,677 |
| 2024-05-15 | 26.920 | 27.080 | 26.500 | 26.820 | 23.660 | 271,967 |
| 2024-05-14 | 26.580 | 26.860 | 26.500 | 26.650 | 23.510 | 109,563 |
| 2024-05-13 | 26.420 | 26.480 | 26.240 | 26.400 | 23.289 | 864,415 |
| 2024-05-10 | 26.080 | 26.500 | 26.060 | 26.160 | 23.077 | 8,476 |
| 2024-05-09 | 26.380 | 26.380 | 26.100 | 26.310 | 22.835 | 6,707 |
| 2024-05-08 | 26.480 | 26.500 | 25.980 | 26.350 | 22.869 | 28,934 |
| 2024-05-07 | 26.620 | 26.620 | 26.080 | 26.400 | 22.913 | 14,677 |
| 2024-05-03 | 26.840 | 26.840 | 25.840 | 26.160 | 22.705 | 15,596 |
| 2024-05-02 | 27.620 | 27.620 | 27.160 | 27.530 | 23.894 | 4,374 |
| 2024-05-01 | 27.870 | 27.870 | 27.870 | 27.870 | 24.189 | 0 |
| 2024-04-30 | 28.080 | 28.080 | 27.440 | 27.870 | 24.189 | 5,800 |
| 2024-04-29 | 28.000 | 28.080 | 27.720 | 27.830 | 24.154 | 4,803 |
| 2024-04-26 | 27.623 | 28.060 | 27.623 | 27.700 | 24.041 | 15,208 |
| 2024-04-25 | 27.510 | 27.700 | 26.940 | 26.940 | 23.381 | 24,249 |
| 2024-04-24 | 27.680 | 27.700 | 27.420 | 27.530 | 23.894 | 26,813 |
| 2024-04-23 | 27.660 | 27.660 | 27.019 | 27.510 | 23.876 | 50,146 |
| 2024-04-22 | 27.410 | 27.600 | 27.260 | 27.260 | 23.659 | 19,461 |
| 2024-04-19 | 27.030 | 27.320 | 26.923 | 27.030 | 23.460 | 22,348 |
| 2024-04-18 | 27.446 | 27.446 | 27.180 | 27.240 | 23.642 | 305,313 |
| 2024-04-17 | 27.450 | 27.740 | 27.260 | 27.320 | 23.711 | 24,656 |
| 2024-04-16 | 28.060 | 28.360 | 27.060 | 27.450 | 23.824 | 241,875 |
| 2024-04-15 | 29.460 | 29.460 | 29.000 | 29.340 | 25.464 | 388,174 |
| 2024-04-12 | 29.600 | 30.120 | 29.120 | 29.550 | 25.647 | 62,985 |
| 2024-04-11 | 29.970 | 30.160 | 29.660 | 29.970 | 26.011 | 29,597 |
| 2024-04-10 | 29.850 | 30.640 | 29.840 | 30.350 | 26.341 | 205,329 |
| 2024-04-09 | 29.850 | 30.480 | 29.820 | 30.420 | 26.402 | 51,668 |
| 2024-04-08 | 29.240 | 30.400 | 29.120 | 30.400 | 26.384 | 136,236 |
| 2024-04-05 | 29.490 | 29.580 | 29.200 | 29.410 | 25.525 | 29,516 |
| 2024-04-04 | 30.180 | 30.180 | 29.620 | 30.140 | 26.159 | 58,964 |
| 2024-04-03 | 29.760 | 30.182 | 28.900 | 30.060 | 26.089 | 131,330 |
| 2024-04-02 | 29.410 | 29.800 | 28.740 | 29.070 | 25.230 | 140,706 |
| 2024-03-28 | 29.270 | 29.920 | 29.263 | 29.305 | 25.434 | 27,792 |
| 2024-03-27 | 29.115 | 29.230 | 28.760 | 29.020 | 25.187 | 12,774 |
| 2024-03-26 | 29.110 | 29.110 | 28.870 | 28.890 | 25.074 | 123,405 |
| 2024-03-25 | 29.210 | 29.360 | 28.780 | 29.155 | 25.304 | 64,084 |
| 2024-03-22 | 28.785 | 29.410 | 28.650 | 29.145 | 25.295 | 158,559 |
| 2024-03-21 | 28.650 | 29.010 | 28.550 | 28.985 | 25.156 | 184,842 |
| 2024-03-20 | 27.935 | 28.570 | 27.790 | 28.365 | 24.618 | 52,417 |
| 2024-03-19 | 27.945 | 28.050 | 27.350 | 27.670 | 24.015 | 464,354 |
| 2024-03-18 | 27.910 | 27.910 | 27.540 | 27.800 | 24.128 | 39,334 |
| 2024-03-15 | 27.630 | 27.950 | 27.350 | 27.545 | 23.907 | 48,442 |
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.