Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.000	29.000	28.130	28.480	23.587	142,822
2023-06-29	29.980	30.390	29.980	29.985	24.834	19,817
2023-06-28	31.145	31.200	29.750	29.860	24.730	71,860
2023-06-27	31.585	32.070	30.900	31.220	25.856	29,212
2023-06-26	31.160	31.540	31.160	31.420	26.022	30,471
2023-06-23	31.345	31.404	31.080	31.335	25.952	22,381
2023-06-22	31.510	31.510	30.890	31.115	25.769	60,295
2023-06-21	31.625	32.030	31.625	31.830	26.362	31,178
2023-06-20	32.505	32.660	31.330	31.715	26.266	131,075
2023-06-19	32.985	33.190	32.400	32.905	27.252	61,492
2023-06-16	33.000	33.207	32.930	33.080	27.397	45,194
2023-06-15	33.220	33.350	32.650	33.155	27.459	48,408
2023-06-14	32.630	33.740	32.610	33.315	27.591	61,425
2023-06-13	32.120	32.640	32.120	32.175	26.647	60,356
2023-06-12	32.030	32.030	31.510	31.820	26.353	17,701
2023-06-09	32.260	32.470	31.640	31.725	26.275	55,152
2023-06-08	32.250	32.430	32.000	32.000	26.502	579,085
2023-06-07	32.250	32.250	31.620	32.070	26.560	23,363
2023-06-06	32.100	32.100	31.570	31.955	26.465	13,167
2023-06-05	31.925	32.210	31.920	32.070	26.560	17,517
2023-06-02	31.240	31.970	31.240	31.925	26.440	18,676
2023-06-01	31.000	31.000	30.520	30.965	25.645	23,609
2023-05-31	31.537	31.537	30.580	30.860	25.558	85,914
2023-05-30	32.600	32.730	32.050	32.050	26.544	35,499
2023-05-26	32.280	32.610	32.190	32.480	26.900	19,844
2023-05-25	32.000	32.220	31.540	31.725	26.275	1,267,922
2023-05-24	32.240	32.240	31.490	32.080	26.569	37,847
2023-05-23	32.400	32.640	32.310	32.505	26.921	54,663
2023-05-22	33.000	33.030	32.300	32.325	26.772	68,770
2023-05-19	33.200	33.570	33.050	33.470	27.720	40,165
2023-05-18	33.120	33.540	33.120	33.185	27.484	52,690
2023-05-17	32.535	32.940	32.120	32.785	27.153	26,344
2023-05-16	33.050	33.050	32.181	32.365	26.805	14,540
2023-05-15	33.050	33.050	32.760	32.965	27.302	19,196
2023-05-12	32.510	33.030	32.510	32.680	27.066	46,891
2023-05-11	34.030	34.030	33.390	33.735	27.587	32,775
2023-05-10	34.315	34.520	33.520	33.755	27.604	51,849
2023-05-09	33.935	34.180	33.720	33.935	27.751	46,165
2023-05-05	33.000	33.650	32.800	33.505	27.399	46,274
2023-05-04	32.390	33.420	32.390	32.840	26.855	199,637
2023-05-03	33.545	33.550	31.830	32.640	26.692	88,490
2023-05-02	33.630	33.850	32.860	33.450	27.354	750,788
2023-04-28	32.965	33.600	32.750	33.385	27.301	57,196
2023-04-27	32.250	33.080	32.250	32.905	26.909	1,332,209
2023-04-26	31.530	32.300	31.530	32.260	26.381	50,702
2023-04-25	31.705	31.738	31.160	31.410	25.686	39,408
2023-04-24	32.105	32.320	31.750	32.060	26.218	71,443
2023-04-21	32.365	32.780	32.140	32.505	26.581	100,929
2023-04-20	32.305	33.020	32.180	32.935	26.933	115,554
2023-04-19	32.705	32.790	32.240	32.600	26.659	39,638
2023-04-18	33.000	33.100	32.590	32.965	26.958	47,678
2023-04-17	32.975	33.340	32.760	32.840	26.855	179,517
2023-04-14	32.400	32.910	32.400	32.400	26.496	42,312
2023-04-13	31.850	32.510	31.830	32.440	26.528	21,384
2023-04-12	31.985	32.160	31.450	31.450	25.719	55,821
2023-04-11	31.850	32.140	31.440	31.785	25.993	69,013
2023-04-06	31.630	31.630	30.830	30.830	25.212	37,423
2023-04-05	32.040	32.180	30.840	30.880	25.253	105,193
2023-04-04	32.800	33.330	32.040	32.385	26.483	288,317
2023-04-03	34.300	34.300	32.570	32.955	26.949	364,720

← NewerPage 15 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.