Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	27.660	27.690	27.300	27.525	23.889	51,697
2024-03-13	27.490	27.490	27.060	27.250	23.651	13,651
2024-03-12	26.500	27.530	26.500	27.060	23.486	41,620
2024-03-11	26.580	26.580	26.279	26.325	22.848	57,788
2024-03-08	26.175	26.760	26.110	26.650	23.130	41,852
2024-03-07	26.000	26.210	25.700	25.880	22.461	95,461
2024-03-06	26.135	26.370	25.950	26.145	22.691	56,904
2024-03-05	26.630	26.630	26.029	26.450	22.956	27,091
2024-03-04	27.600	27.800	26.609	26.650	23.130	46,721
2024-03-01	28.240	28.440	27.559	27.850	24.171	161,426
2024-02-29	28.200	28.420	27.510	28.010	24.310	94,896
2024-02-28	28.580	28.580	27.720	27.975	24.280	52,886
2024-02-27	28.345	28.750	28.100	28.735	24.939	78,898
2024-02-26	28.400	28.630	28.080	28.355	24.241	48,688
2024-02-23	28.850	28.890	28.210	28.725	24.557	26,116
2024-02-22	29.010	29.150	28.670	29.040	24.826	33,104
2024-02-21	29.105	29.110	28.649	29.000	24.792	31,589
2024-02-20	29.250	29.250	28.730	29.175	24.942	40,783
2024-02-19	30.870	30.870	29.550	30.010	25.656	38,141
2024-02-16	30.560	31.200	30.560	31.030	26.528	22,172
2024-02-15	30.450	30.720	30.020	30.575	26.139	103,812
2024-02-14	30.660	31.090	30.250	30.735	26.275	254,065
2024-02-13	31.770	31.770	30.810	31.210	26.681	94,073
2024-02-12	31.480	32.400	31.450	32.250	27.571	141,580
2024-02-09	30.515	31.790	29.700	31.355	26.805	130,923
2024-02-08	29.690	30.841	29.690	30.105	25.737	74,624
2024-02-07	29.945	29.945	29.410	29.945	25.600	258,702
2024-02-06	29.145	29.938	28.950	29.575	25.284	12,983
2024-02-05	28.800	29.220	28.710	28.880	24.690	26,886
2024-02-02	28.880	29.555	28.790	29.555	25.267	36,867
2024-02-01	28.505	28.870	28.490	28.535	24.395	20,870
2024-01-31	28.925	29.280	28.490	28.585	24.437	76,734
2024-01-30	29.705	29.900	28.970	29.290	25.040	38,277
2024-01-29	29.600	30.040	29.600	29.745	25.429	12,188
2024-01-26	29.575	29.750	29.440	29.505	25.224	26,162
2024-01-25	30.050	30.050	29.580	29.925	25.583	99,798
2024-01-24	29.755	30.040	29.570	29.955	25.609	32,755
2024-01-23	29.570	29.570	29.070	29.525	25.241	52,164
2024-01-22	29.125	29.300	29.070	29.240	24.997	23,067
2024-01-19	29.010	29.385	28.848	29.385	25.121	25,866
2024-01-18	28.620	29.340	28.620	28.870	24.681	55,012
2024-01-17	28.575	28.940	28.280	28.880	24.690	135,261
2024-01-16	28.690	29.130	28.690	28.705	24.540	45,546
2024-01-15	28.860	29.080	28.810	28.840	24.655	262,447
2024-01-12	28.335	28.920	28.270	28.705	24.540	54,083
2024-01-11	29.165	29.220	28.140	28.305	24.198	58,483
2024-01-10	29.020	29.770	28.530	28.600	24.450	191,212
2024-01-09	30.800	30.930	29.730	29.945	25.600	90,533
2024-01-08	30.760	30.760	30.220	30.585	26.147	32,909
2024-01-05	31.080	31.150	30.160	30.270	25.878	73,101
2024-01-04	31.250	31.740	31.060	31.600	27.015	55,702
2024-01-03	32.120	32.120	30.870	31.355	26.805	47,661
2024-01-02	33.105	33.200	31.670	31.840	27.220	40,799
2023-12-29	33.030	33.030	32.878	32.925	28.148	22,470
2023-12-28	33.200	33.390	32.960	33.325	28.490	13,027
2023-12-27	32.930	33.150	32.930	32.965	28.182	25,855
2023-12-22	32.919	33.210	32.919	33.105	28.301	25,367
2023-12-21	32.763	33.190	32.763	32.800	28.041	15,496
2023-12-20	33.220	33.380	32.960	33.230	28.408	20,168
2023-12-19	33.340	33.340	32.934	33.175	28.361	21,303

← NewerPage 12 of 22 · 1,269 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	0.4250 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.