Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	25.505	25.650	25.030	25.450	20.274	32,805
2022-10-10	24.980	26.130	24.980	25.975	20.692	42,752
2022-10-07	25.000	25.350	24.650	24.680	19.660	79,203
2022-10-06	26.010	26.010	25.120	25.440	20.266	64,352
2022-10-05	26.080	26.480	25.320	25.585	20.381	103,060
2022-10-04	25.730	26.090	25.730	25.915	20.644	80,192
2022-10-03	23.880	25.310	23.880	25.040	19.947	19,521
2022-09-30	24.170	24.560	24.170	24.410	19.445	60,637
2022-09-29	24.400	24.400	23.560	24.240	19.310	50,434
2022-09-28	24.470	24.470	23.660	24.345	19.394	73,372
2022-09-27	24.660	25.410	24.660	25.060	19.963	115,932
2022-09-26	24.210	24.900	24.210	24.640	19.629	177,819
2022-09-23	25.400	25.510	24.360	24.660	19.644	58,596
2022-09-22	25.985	26.020	25.500	25.600	20.393	39,126
2022-09-21	25.490	26.190	25.490	25.955	20.676	65,859
2022-09-20	26.410	26.410	25.410	25.410	20.242	105,048
2022-09-16	25.718	25.718	25.080	25.680	20.457	67,976
2022-09-15	25.800	26.010	25.480	25.525	20.334	81,948
2022-09-14	25.505	26.170	25.150	25.705	20.477	73,218
2022-09-13	27.000	27.410	25.630	26.000	20.712	200,214
2022-09-12	27.135	28.100	27.060	27.890	22.217	109,197
2022-09-09	26.390	27.170	26.390	26.785	21.337	49,092
2022-09-08	25.650	26.485	25.650	25.755	20.517	166,285
2022-09-07	25.650	25.870	25.250	25.830	20.576	49,131
2022-09-06	25.310	26.070	25.310	25.680	20.457	34,777
2022-09-05	25.100	25.850	25.100	25.610	20.401	55,458
2022-09-02	25.545	26.390	25.320	25.965	20.684	222,205
2022-09-01	26.060	26.400	24.930	25.250	20.114	249,974
2022-08-31	27.775	27.950	26.950	27.135	21.616	53,098
2022-08-30	28.480	28.520	27.620	27.905	22.229	67,247
2022-08-26	28.650	29.020	27.800	28.290	22.536	32,720
2022-08-25	28.860	29.210	28.470	28.935	23.050	360,804
2022-08-24	28.505	28.570	28.270	28.335	22.572	26,025
2022-08-23	27.700	29.140	27.700	28.660	22.831	667,020
2022-08-22	28.705	28.820	27.250	27.545	21.943	817,193
2022-08-19	30.120	30.120	28.900	29.335	23.369	57,284
2022-08-18	31.000	31.340	30.730	30.945	24.313	51,398
2022-08-17	31.305	31.365	30.840	31.365	24.643	81,772
2022-08-16	30.880	31.290	30.880	30.905	24.281	38,596
2022-08-15	30.830	30.830	30.420	30.800	24.199	17,064
2022-08-12	30.760	31.300	30.760	31.080	24.419	48,503
2022-08-11	31.545	31.650	31.030	31.545	24.784	250,023
2022-08-10	30.270	31.385	30.180	31.385	24.658	55,811
2022-08-09	31.220	31.220	30.410	30.440	23.916	1,249,177
2022-08-08	31.400	31.550	30.830	31.385	24.658	26,584
2022-08-05	30.535	31.180	30.380	30.735	24.148	31,665
2022-08-04	30.400	30.650	30.070	30.290	23.798	278,669
2022-08-03	30.000	30.505	29.870	30.505	23.967	29,066
2022-08-02	29.997	29.997	29.570	29.670	23.311	68,012
2022-08-01	31.600	31.600	30.430	30.905	24.281	149,311
2022-07-29	29.915	32.575	29.620	32.575	25.593	255,398
2022-07-28	28.910	29.680	28.910	29.315	23.032	138,297
2022-07-27	28.000	28.420	27.940	28.030	22.022	334,017
2022-07-26	28.390	28.390	27.950	28.220	22.172	84,408
2022-07-25	28.600	28.940	27.680	28.545	22.427	125,630
2022-07-22	28.400	28.500	27.750	28.315	22.246	46,821
2022-07-21	27.985	28.115	27.500	28.115	22.089	37,603
2022-07-20	27.860	27.880	27.290	27.690	21.755	30,475
2022-07-19	27.000	27.580	26.180	27.200	21.370	35,882
2022-07-18	26.540	27.150	26.540	26.965	21.186	59,046

← NewerPage 18 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.