Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	37.700	37.700	36.940	37.365	28.992	68,146
2022-04-14	36.800	37.280	36.390	37.030	28.732	114,330
2022-04-13	36.610	36.610	36.110	36.430	28.267	66,881
2022-04-12	36.105	36.540	35.730	36.490	28.313	217,715
2022-04-11	36.800	36.800	36.060	36.505	28.325	83,006
2022-04-08	36.340	37.060	36.340	36.410	28.251	80,655
2022-04-07	36.670	36.670	35.670	35.870	27.832	378,510
2022-04-06	38.115	38.300	35.990	36.525	28.340	121,623
2022-04-05	40.000	40.000	37.860	38.430	29.819	129,691
2022-04-04	40.500	40.500	39.640	40.420	31.363	153,863
2022-04-01	40.060	40.540	39.820	40.165	31.165	136,858
2022-03-31	41.115	41.230	40.120	40.640	31.533	155,919
2022-03-30	41.610	41.610	40.470	40.745	31.615	58,656
2022-03-29	41.355	41.520	40.480	41.375	32.104	127,201
2022-03-28	41.515	41.820	40.930	41.040	31.844	91,942
2022-03-25	42.230	42.230	41.240	41.240	31.999	150,687
2022-03-24	43.100	43.100	41.570	41.715	32.367	290,285
2022-03-23	44.880	44.880	42.430	43.020	33.380	77,387
2022-03-22	44.010	45.475	44.010	45.385	35.215	71,650
2022-03-21	42.975	43.750	42.760	43.105	33.446	132,217
2022-03-18	43.380	43.380	42.100	42.490	32.969	353,719
2022-03-17	43.730	43.730	42.800	42.915	33.299	76,648
2022-03-16	41.545	43.300	41.310	43.105	33.446	104,479
2022-03-15	41.180	41.180	40.330	41.030	31.836	556,776
2022-03-14	42.690	42.930	41.500	42.280	32.806	154,587
2022-03-11	43.600	43.600	41.720	42.505	32.980	241,142
2022-03-10	44.629	44.629	43.575	44.155	34.261	78,780
2022-03-09	44.250	44.970	42.640	44.800	34.761	137,091
2022-03-08	43.060	46.330	42.720	42.775	33.190	105,907
2022-03-07	42.660	45.050	42.110	43.965	34.113	168,429
2022-03-04	48.520	48.670	45.060	45.535	35.331	88,501
2022-03-03	49.910	51.500	48.540	49.415	38.342	215,913
2022-03-02	48.200	49.770	48.200	49.260	38.222	82,323
2022-03-01	49.852	49.852	47.440	47.795	37.085	84,680
2022-02-28	48.820	50.180	48.644	49.240	37.876	69,602
2022-02-25	48.180	50.120	47.940	49.430	38.023	64,507
2022-02-24	47.375	48.730	46.707	47.175	36.288	104,011
2022-02-23	50.995	51.960	49.630	50.535	38.873	76,490
2022-02-22	47.260	50.020	46.944	49.720	38.246	66,949
2022-02-21	50.100	50.780	48.734	48.805	37.542	114,265
2022-02-18	50.360	51.740	50.360	50.860	39.123	68,729
2022-02-17	50.900	52.180	50.000	50.255	38.657	65,753
2022-02-16	51.440	52.920	51.440	51.625	39.711	60,752
2022-02-15	51.505	52.240	51.000	51.125	39.326	145,767
2022-02-14	52.000	54.180	51.280	52.500	40.384	219,442
2022-02-11	53.910	55.000	51.920	52.650	40.499	154,663
2022-02-10	52.710	53.720	52.320	53.170	40.899	119,718
2022-02-09	52.000	53.420	51.380	53.220	40.938	72,852
2022-02-08	52.000	52.260	51.126	51.395	39.534	68,476
2022-02-07	52.195	52.280	51.500	51.755	39.811	55,748
2022-02-04	52.760	52.760	50.780	51.640	39.723	32,564
2022-02-03	52.440	52.980	52.220	52.345	40.265	61,905
2022-02-02	52.920	52.920	51.720	52.520	40.399	49,246
2022-02-01	50.460	51.900	50.460	51.565	39.665	82,859
2022-01-31	50.000	50.620	49.710	50.115	38.550	36,150
2022-01-28	51.120	51.120	49.130	49.240	37.876	32,828
2022-01-27	50.305	51.720	49.660	51.380	39.523	31,412
2022-01-26	49.530	50.900	49.530	50.195	38.611	68,227
2022-01-25	49.505	49.760	48.230	48.980	37.676	64,492
2022-01-24	51.660	51.660	48.720	49.300	37.923	121,842

← NewerPage 20 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.