Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.985	26.300	23.750	26.200	22.055	293,299
2023-09-22	27.000	27.240	27.000	27.050	22.771	43,755
2023-09-21	27.440	27.440	26.820	26.820	22.577	317,797
2023-09-20	27.220	27.800	27.200	27.800	23.402	36,622
2023-09-19	27.200	27.530	27.100	27.220	22.914	48,696
2023-09-18	27.505	27.610	27.258	27.610	23.242	29,891
2023-09-15	27.840	28.270	27.630	27.925	23.507	84,265
2023-09-14	26.820	27.710	26.820	27.375	23.044	90,219
2023-09-13	27.190	27.190	26.820	27.125	22.834	294,187
2023-09-12	27.400	27.640	27.040	27.440	23.099	202,126
2023-09-11	27.000	27.640	27.000	27.600	23.234	51,473
2023-09-08	26.710	27.080	26.710	26.850	22.602	80,625
2023-09-07	27.240	27.240	26.460	26.565	22.362	287,858
2023-09-06	27.280	27.370	26.975	26.975	22.708	40,700
2023-09-05	26.725	27.190	26.660	26.715	22.489	43,894
2023-09-04	26.955	27.030	26.800	26.955	22.691	30,728
2023-09-01	26.145	26.580	25.840	26.200	22.055	1,275,502
2023-08-31	26.155	26.290	25.930	25.985	21.874	28,625
2023-08-30	26.140	26.140	25.870	25.935	21.832	23,790
2023-08-29	25.925	25.990	25.483	25.890	21.794	57,232
2023-08-25	25.250	25.546	25.130	25.200	21.213	21,142
2023-08-24	25.250	25.510	25.020	25.020	21.062	14,796
2023-08-23	25.680	25.780	25.190	25.260	21.264	181,321
2023-08-22	25.505	25.660	25.350	25.400	21.382	36,033
2023-08-21	25.620	25.620	25.400	25.575	21.529	14,383
2023-08-18	25.960	25.960	25.340	25.410	21.390	26,961
2023-08-17	26.470	26.620	26.230	26.305	21.786	43,550
2023-08-16	26.870	26.870	26.500	26.660	22.080	29,888
2023-08-15	27.210	27.210	26.690	27.070	22.419	14,134
2023-08-14	27.260	27.310	26.980	27.305	22.614	19,838
2023-08-11	27.545	27.560	27.220	27.515	22.788	787,728
2023-08-10	27.600	27.600	27.600	27.600	22.858	577,168
2023-08-09	27.575	27.715	27.313	27.715	22.954	52,877
2023-08-08	27.300	27.300	26.980	27.145	22.481	53,821
2023-08-07	27.550	27.550	27.190	27.470	22.751	22,359
2023-08-04	27.607	27.607	27.200	27.200	22.527	1,262,343
2023-08-03	27.240	27.380	26.940	27.250	22.568	41,483
2023-08-02	27.820	27.890	26.790	27.555	22.821	68,746
2023-08-01	28.670	28.670	28.200	28.490	23.595	25,700
2023-07-31	28.735	29.050	28.320	29.050	24.059	31,091
2023-07-28	29.000	29.000	28.220	28.220	23.372	38,305
2023-07-27	29.145	29.290	28.010	28.630	23.711	79,098
2023-07-26	29.760	29.760	29.160	29.515	24.444	36,733
2023-07-25	29.410	29.920	29.410	29.515	24.444	26,289
2023-07-24	29.000	29.140	28.730	28.810	23.860	32,101
2023-07-21	29.060	29.060	28.640	29.060	24.067	28,558
2023-07-20	29.090	29.490	28.857	29.155	24.146	21,397
2023-07-19	28.860	29.290	28.860	29.250	24.225	30,803
2023-07-18	29.165	29.170	28.540	29.040	24.051	87,371
2023-07-17	29.050	29.050	28.790	28.965	23.989	40,281
2023-07-14	29.430	29.550	29.290	29.525	24.453	15,709
2023-07-13	29.175	29.710	29.175	29.260	24.233	61,050
2023-07-12	28.570	29.280	28.570	28.735	23.798	67,214
2023-07-11	28.505	28.690	28.210	28.220	23.372	34,304
2023-07-10	27.850	28.270	27.550	28.270	23.413	25,024
2023-07-07	27.700	28.020	27.700	27.775	23.003	35,532
2023-07-06	28.470	28.470	27.310	27.670	22.916	60,667
2023-07-05	29.450	29.450	28.737	29.155	24.146	40,710
2023-07-04	29.660	29.680	29.230	29.410	24.357	63,157
2023-07-03	28.745	29.700	28.510	29.220	24.200	954,486

← NewerPage 14 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.