Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	25.335	26.000	25.280	25.650	20.152	56,131
2022-07-14	26.135	26.280	25.410	25.610	20.121	27,034
2022-07-13	25.905	26.500	25.380	26.080	20.490	49,166
2022-07-12	26.125	26.130	25.100	25.785	20.259	60,672
2022-07-11	26.410	26.410	25.460	25.640	20.145	46,278
2022-07-08	26.880	27.030	25.930	27.000	21.213	62,831
2022-07-07	25.760	27.090	25.760	26.725	20.997	561,000
2022-07-06	25.765	26.140	25.440	25.870	20.325	48,083
2022-07-05	26.545	26.780	24.860	25.090	19.712	65,132
2022-07-04	26.505	26.690	26.110	26.270	20.640	44,981
2022-07-01	26.705	27.600	26.110	26.250	20.624	107,587
2022-06-30	27.370	27.370	25.850	26.290	20.655	163,497
2022-06-29	29.090	29.090	28.530	28.745	22.584	84,197
2022-06-28	30.400	30.830	29.320	29.870	23.468	29,877
2022-06-27	29.720	30.280	29.720	30.175	23.708	38,309
2022-06-24	28.955	29.303	28.250	29.220	22.957	55,689
2022-06-23	29.905	29.950	28.630	28.630	22.494	532,035
2022-06-22	30.260	30.260	28.690	30.145	23.684	131,434
2022-06-21	31.745	32.050	31.190	31.585	24.815	18,013
2022-06-20	31.240	31.260	30.520	30.975	24.336	27,767
2022-06-17	30.945	31.750	30.620	30.775	24.179	189,712
2022-06-16	31.890	31.890	30.510	31.020	24.372	66,253
2022-06-15	32.670	32.750	31.760	32.640	25.644	106,971
2022-06-14	33.100	33.100	32.080	32.250	25.338	117,541
2022-06-13	34.500	34.500	32.210	32.600	25.613	45,049
2022-06-10	36.470	36.470	35.051	35.325	27.754	108,402
2022-06-09	37.705	37.820	36.790	37.240	29.258	42,257
2022-06-08	39.160	39.160	37.730	38.280	30.075	26,105
2022-06-07	38.705	39.500	38.700	38.985	30.629	99,623
2022-06-06	39.990	39.990	37.970	39.000	30.641	498,763
2022-06-01	38.980	38.980	38.230	38.765	30.457	66,212
2022-05-31	39.000	39.390	38.652	38.955	30.606	69,506
2022-05-30	38.800	38.850	38.170	38.410	30.178	376,811
2022-05-27	37.505	38.300	37.180	38.080	29.918	69,162
2022-05-26	36.705	37.190	36.370	37.090	29.141	22,123
2022-05-25	35.750	36.510	35.750	36.490	28.669	37,634
2022-05-24	36.810	36.810	35.610	35.745	28.084	35,874
2022-05-23	36.380	37.120	36.380	36.935	29.019	79,859
2022-05-20	36.325	37.160	35.910	36.185	28.429	56,464
2022-05-19	35.470	36.190	34.980	35.955	28.249	115,697
2022-05-18	36.630	36.630	35.330	36.270	28.496	1,559,420
2022-05-17	34.760	35.660	34.760	35.515	27.903	809,735
2022-05-16	34.600	34.850	33.730	34.600	27.184	93,482
2022-05-13	34.200	34.610	33.770	34.070	26.768	896,648
2022-05-12	34.450	34.450	33.090	34.240	26.567	74,735
2022-05-11	35.540	35.540	34.559	34.925	27.099	222,286
2022-05-10	34.680	35.630	34.270	34.765	26.975	148,988
2022-05-09	36.000	36.060	34.600	35.945	27.890	111,835
2022-05-06	34.800	35.570	33.980	35.270	27.367	143,564
2022-05-05	35.705	36.500	34.770	35.610	27.630	76,125
2022-05-04	35.820	36.420	34.940	35.040	27.188	2,716,185
2022-05-03	36.660	36.660	35.840	35.870	27.832	2,555,375
2022-04-29	36.840	37.500	36.700	36.905	28.635	122,623
2022-04-28	36.505	37.430	36.150	36.200	28.088	282,764
2022-04-27	35.000	35.960	34.800	35.745	27.735	81,883
2022-04-26	36.360	36.360	34.660	34.705	26.928	72,591
2022-04-25	36.830	36.830	35.280	35.705	27.704	135,464
2022-04-22	38.890	38.890	37.627	37.880	29.392	60,853
2022-04-21	38.000	39.360	37.710	39.315	30.505	97,171
2022-04-20	37.505	38.420	37.470	38.270	29.694	93,594

← NewerPage 19 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.