Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	33.080	33.640	32.880	33.490	28.631	1,098,767
2023-12-15	32.610	33.350	32.610	33.305	28.472	140,944
2023-12-14	31.760	32.470	31.760	32.115	27.455	50,707
2023-12-13	31.000	31.090	30.750	30.785	26.318	13,752
2023-12-12	30.650	31.630	30.650	30.765	26.301	36,491
2023-12-11	31.200	31.280	30.980	31.115	26.600	42,775
2023-12-08	31.040	31.460	31.040	31.105	26.592	18,712
2023-12-07	31.300	31.300	30.810	31.070	26.562	91,043
2023-12-06	31.200	31.470	31.040	31.280	26.741	122,345
2023-12-05	30.010	31.180	29.300	30.555	26.121	343,792
2023-12-04	30.940	30.940	30.330	30.870	26.391	37,312
2023-12-01	30.600	31.087	30.570	30.650	26.203	33,101
2023-11-30	30.585	30.730	30.190	30.305	25.908	64,945
2023-11-29	30.100	30.610	30.100	30.315	25.916	24,381
2023-11-28	29.985	30.352	29.810	30.240	25.852	40,224
2023-11-27	29.820	30.030	29.530	29.610	25.314	57,540
2023-11-24	29.145	29.650	28.980	29.250	25.006	1,391,649
2023-11-23	28.600	29.470	28.140	29.335	25.078	80,585
2023-11-22	28.600	29.580	28.600	28.610	24.459	40,769
2023-11-21	27.440	27.830	27.270	27.460	23.476	136,299
2023-11-20	27.140	27.390	27.140	27.375	23.403	41,959
2023-11-17	26.893	27.370	26.893	26.955	23.044	40,637
2023-11-16	27.540	27.540	26.807	27.040	23.117	414,716
2023-11-15	27.250	27.540	26.970	27.535	23.540	18,757
2023-11-14	26.280	27.130	26.060	26.690	22.817	26,651
2023-11-13	26.560	26.560	25.970	26.375	22.548	124,055
2023-11-10	27.105	27.740	26.210	27.105	22.817	114,230
2023-11-09	27.145	28.140	27.000	27.735	23.347	97,810
2023-11-08	27.670	27.670	26.860	27.080	22.796	169,290
2023-11-07	27.905	28.000	27.580	27.925	23.507	69,527
2023-11-06	28.260	28.600	28.260	28.490	23.983	120,353
2023-11-03	28.000	28.810	27.420	28.280	23.806	252,831
2023-11-02	26.640	27.830	26.590	27.755	23.364	64,039
2023-11-01	26.305	26.620	26.050	26.410	22.232	29,381
2023-10-31	25.785	26.260	25.560	26.105	21.975	364,021
2023-10-30	25.400	25.700	25.120	25.335	21.327	1,253,755
2023-10-27	25.505	25.580	25.120	25.145	21.167	33,561
2023-10-26	25.440	25.440	24.880	24.945	20.999	224,250
2023-10-25	25.500	25.500	24.970	25.440	21.415	18,326
2023-10-24	25.250	25.500	24.860	25.315	21.310	47,850
2023-10-23	25.185	25.320	24.890	25.175	21.192	22,919
2023-10-20	26.050	26.270	25.140	25.305	21.302	28,593
2023-10-19	26.640	26.880	26.260	26.880	22.628	21,903
2023-10-18	27.715	27.930	26.640	26.880	22.628	137,422
2023-10-17	28.030	28.120	27.430	27.450	23.107	270,458
2023-10-16	27.715	28.290	27.560	27.840	23.436	10,465
2023-10-13	28.080	28.080	27.510	27.525	23.171	31,518
2023-10-12	28.200	28.440	27.980	28.145	23.692	34,418
2023-10-11	28.250	28.480	28.000	28.030	23.596	14,472
2023-10-10	27.905	28.730	27.900	28.505	23.996	23,225
2023-10-09	27.505	27.900	27.270	27.375	23.044	26,540
2023-10-06	26.920	27.700	26.920	27.470	23.124	59,083
2023-10-05	26.800	26.940	26.550	26.840	22.594	117,386
2023-10-04	26.770	27.110	26.770	26.890	22.636	12,259
2023-10-03	27.125	27.350	26.790	27.010	22.737	513,568
2023-10-02	27.985	28.200	27.240	27.270	22.956	129,849
2023-09-29	27.520	27.910	27.520	27.800	23.402	29,637
2023-09-28	26.410	27.422	26.410	27.135	22.842	755,374
2023-09-27	26.505	26.810	26.050	26.585	22.379	31,010
2023-09-26	26.090	27.460	25.700	26.840	22.594	123,861

← NewerPage 13 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.