Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	34.450	34.520	34.210	34.420	28.147	44,233
2023-03-30	33.640	34.430	33.630	34.335	28.078	81,471
2023-03-29	33.010	33.550	32.860	33.260	27.199	32,490
2023-03-28	33.000	33.320	32.490	32.670	26.716	19,122
2023-03-27	32.890	32.890	31.780	32.105	26.254	301,363
2023-03-24	32.575	32.790	31.570	32.010	26.177	234,071
2023-03-23	33.400	33.750	32.540	32.975	26.966	80,901
2023-03-22	33.515	33.565	32.860	33.450	27.354	30,454
2023-03-21	33.765	34.040	33.305	33.305	27.236	54,619
2023-03-20	32.200	33.140	31.250	32.735	26.770	72,625
2023-03-17	32.775	33.910	32.280	32.565	26.631	74,312
2023-03-16	33.070	33.530	31.370	32.040	26.201	145,773
2023-03-15	35.430	35.430	32.980	33.325	27.252	84,403
2023-03-14	34.680	35.750	34.600	35.410	28.957	182,096
2023-03-13	35.896	35.896	34.160	34.545	28.250	61,457
2023-03-10	36.200	36.240	35.470	36.200	29.603	47,503
2023-03-09	37.440	37.440	36.890	37.345	30.539	37,187
2023-03-08	37.345	37.900	37.345	37.345	30.539	80,757
2023-03-07	37.975	38.260	37.510	37.850	30.952	40,123
2023-03-06	38.050	38.160	37.200	37.945	31.030	82,321
2023-03-03	37.510	38.190	37.510	37.755	30.875	164,447
2023-03-02	37.450	37.450	37.115	37.115	30.351	35,776
2023-03-01	37.505	37.850	37.230	37.735	30.858	885,043
2023-02-28	37.490	37.490	36.690	36.955	30.221	66,864
2023-02-27	37.060	38.010	36.910	37.565	30.372	79,825
2023-02-24	37.050	37.050	36.290	36.905	29.838	86,612
2023-02-23	36.490	37.390	36.490	37.185	30.065	107,490
2023-02-22	37.460	37.460	35.780	36.450	29.470	97,977
2023-02-21	37.545	37.850	37.360	37.840	30.594	56,618
2023-02-20	37.420	38.020	37.290	37.810	30.570	29,976
2023-02-17	36.570	37.430	36.570	36.905	29.838	90,672
2023-02-16	36.600	37.250	36.400	36.670	29.648	110,853
2023-02-15	35.185	36.200	35.140	35.610	28.791	102,949
2023-02-14	34.000	35.190	33.950	34.620	27.991	99,524
2023-02-13	34.010	34.010	33.380	33.600	27.166	84,945
2023-02-10	34.700	34.700	33.480	33.715	27.259	252,295
2023-02-09	35.915	36.650	35.730	36.650	29.632	72,884
2023-02-08	36.220	36.220	35.700	36.040	29.139	68,368
2023-02-07	35.800	36.230	35.300	36.175	29.248	49,573
2023-02-06	35.660	35.960	35.210	35.670	28.840	50,380
2023-02-03	36.150	36.150	35.550	35.975	29.086	32,364
2023-02-02	36.000	36.500	35.910	36.145	29.224	168,756
2023-02-01	36.380	36.380	35.780	36.240	29.301	33,163
2023-01-31	36.070	36.270	35.990	36.260	29.317	48,472
2023-01-30	37.060	37.210	36.270	36.375	29.410	33,431
2023-01-27	36.800	36.971	36.551	36.935	29.862	53,288
2023-01-26	36.175	36.490	35.950	36.345	29.385	80,177
2023-01-25	35.955	36.230	35.660	35.925	29.046	33,203
2023-01-24	35.940	35.940	35.490	35.490	28.694	27,393
2023-01-23	35.705	35.920	35.350	35.715	28.876	31,508
2023-01-20	34.980	35.410	34.980	35.200	28.460	70,188
2023-01-19	35.070	35.250	34.250	34.440	27.845	67,818
2023-01-18	35.545	35.950	34.500	35.575	28.763	37,968
2023-01-17	34.540	35.720	34.540	35.240	28.492	67,098
2023-01-16	34.470	34.470	33.920	34.145	27.607	63,205
2023-01-13	34.200	35.180	33.910	34.650	28.015	71,008
2023-01-12	33.335	34.130	33.200	34.080	27.554	42,518
2023-01-11	32.620	33.360	32.600	33.135	26.790	60,447
2023-01-10	32.850	32.850	32.360	32.610	26.366	37,393
2023-01-09	32.545	33.160	32.390	32.430	26.220	19,602

← NewerPage 16 of 22 · 1,262 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.