Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	32.250	32.360	31.380	31.775	25.691	45,669
2023-01-05	31.548	33.000	31.548	32.325	26.135	92,445
2023-01-04	30.965	31.420	30.870	30.870	24.959	70,815
2023-01-03	30.535	30.920	30.420	30.525	24.680	84,152
2022-12-30	29.860	29.860	29.490	29.830	24.118	28,744
2022-12-29	30.090	30.115	29.570	30.115	24.348	27,455
2022-12-28	29.905	30.260	29.590	29.840	24.126	34,259
2022-12-23	29.505	30.240	29.360	29.860	24.142	54,751
2022-12-22	29.670	29.780	29.100	29.115	23.540	30,869
2022-12-21	28.905	29.660	28.640	29.210	23.617	49,207
2022-12-20	28.220	28.740	27.900	28.470	23.018	54,389
2022-12-19	28.480	28.560	28.250	28.305	22.885	28,126
2022-12-16	28.470	28.470	27.820	28.020	22.655	51,701
2022-12-15	29.240	29.270	28.600	29.050	23.487	37,266
2022-12-14	30.650	30.650	29.020	29.290	23.681	75,977
2022-12-13	29.925	31.180	29.750	31.080	25.129	60,194
2022-12-12	29.990	29.990	29.280	29.785	24.082	46,049
2022-12-09	30.505	30.620	30.010	30.345	24.534	34,218
2022-12-08	29.925	30.320	29.700	30.240	24.449	40,308
2022-12-07	30.080	30.170	29.540	29.965	24.227	124,017
2022-12-06	29.770	30.450	29.770	30.000	24.255	53,311
2022-12-05	30.000	30.750	30.000	30.690	24.813	66,870
2022-12-02	29.810	30.150	29.280	29.705	24.017	32,825
2022-12-01	30.135	30.570	29.654	29.745	24.049	133,427
2022-11-30	29.905	30.080	29.460	29.860	24.142	75,751
2022-11-29	29.200	29.980	28.910	29.490	23.843	36,430
2022-11-28	28.945	29.115	28.530	29.115	23.540	79,779
2022-11-25	29.000	29.000	28.650	28.935	23.394	322,530
2022-11-24	28.820	29.200	28.820	28.925	23.386	36,599
2022-11-23	29.290	29.360	28.550	28.810	23.293	31,582
2022-11-22	28.650	29.230	28.600	29.125	23.548	32,501
2022-11-21	28.560	28.560	28.135	28.135	22.748	729,937
2022-11-18	29.140	29.140	28.670	28.735	23.233	61,105
2022-11-17	28.960	28.960	28.480	28.830	23.309	30,783
2022-11-16	29.200	29.490	28.580	28.640	23.156	58,805
2022-11-15	29.305	29.830	28.740	29.305	23.693	63,475
2022-11-14	30.250	30.250	29.090	29.280	23.673	42,391
2022-11-11	29.460	30.450	29.460	30.030	23.922	74,546
2022-11-10	28.705	29.180	27.880	28.870	22.998	424,161
2022-11-09	28.650	28.650	27.690	27.985	22.293	36,517
2022-11-08	28.250	28.640	28.010	28.210	22.472	24,188
2022-11-07	28.200	28.710	27.810	28.090	22.377	389,008
2022-11-04	26.705	28.440	26.590	28.375	22.604	132,340
2022-11-03	25.830	26.000	25.450	25.820	20.569	44,393
2022-11-02	27.050	27.050	25.980	26.135	20.819	1,021,673
2022-11-01	26.800	27.360	26.690	27.165	21.640	319,951
2022-10-31	26.710	26.710	26.120	26.345	20.987	61,686
2022-10-28	26.190	26.630	26.190	26.280	20.935	26,036
2022-10-27	27.000	27.000	26.060	26.890	21.421	46,246
2022-10-26	26.710	27.220	26.710	27.115	21.600	26,680
2022-10-25	26.355	26.490	25.860	26.430	21.054	22,729
2022-10-24	26.305	26.515	25.930	26.515	21.122	20,434
2022-10-21	25.505	26.250	25.320	26.135	20.819	44,194
2022-10-20	25.000	26.105	24.980	26.105	20.796	34,228
2022-10-19	25.515	25.580	25.240	25.440	20.266	42,418
2022-10-18	25.385	25.550	25.050	25.430	20.258	98,600
2022-10-17	24.955	25.420	24.910	25.090	19.987	103,813
2022-10-14	25.800	26.100	24.870	24.945	19.871	106,224
2022-10-13	24.800	25.680	24.530	25.090	19.987	29,972
2022-10-12	25.220	25.220	24.670	24.765	19.728	22,690

← NewerPage 17 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.