Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	54.460	54.460	53.060	53.410	41.084	98,055
2022-01-20	55.140	56.140	55.140	55.220	42.476	91,424
2022-01-19	53.720	54.900	53.583	53.850	41.423	42,069
2022-01-18	54.680	54.680	53.720	54.460	41.892	43,659
2022-01-17	55.380	55.380	54.720	55.360	42.584	30,251
2022-01-14	55.010	56.020	54.740	55.110	42.392	63,469
2022-01-13	54.160	55.540	54.160	55.220	42.476	142,136
2022-01-12	52.305	54.080	51.960	53.280	40.984	94,135
2022-01-11	50.600	52.800	50.600	51.795	39.842	178,104
2022-01-10	50.100	50.520	49.075	49.075	37.750	28,570
2022-01-07	49.715	50.080	49.670	49.875	38.365	23,199
2022-01-06	48.990	49.790	48.990	49.700	38.230	36,907
2022-01-05	49.200	49.910	49.100	49.545	38.111	22,758
2022-01-04	49.105	49.730	48.940	49.720	38.246	33,548
2021-12-31	47.905	48.000	47.610	47.945	36.880	11,654
2021-12-30	47.930	48.490	47.880	48.275	37.134	31,794
2021-12-29	48.140	48.220	47.650	48.005	36.926	37,519
2021-12-24	46.249	46.525	46.249	46.525	35.788	1,211
2021-12-23	46.000	46.860	45.990	46.355	35.657	22,081
2021-12-22	46.270	46.360	45.970	46.115	35.473	21,461
2021-12-21	45.955	46.440	45.260	45.765	35.203	43,499
2021-12-20	44.955	45.590	44.340	45.030	34.638	52,978
2021-12-17	45.260	45.975	45.180	45.945	35.342	47,513
2021-12-16	45.200	46.370	44.810	45.735	35.180	65,293
2021-12-15	44.705	45.110	43.820	43.820	33.707	41,949
2021-12-14	43.660	44.990	43.660	44.630	34.330	96,663
2021-12-13	43.505	44.620	43.220	44.080	33.907	31,683
2021-12-10	43.890	44.070	43.380	43.725	33.634	12,744
2021-12-09	44.950	44.950	43.480	43.640	33.569	25,587
2021-12-08	44.500	45.180	44.500	45.105	34.696	42,285
2021-12-07	44.170	44.170	43.795	43.905	33.773	235,475
2021-12-06	43.115	43.600	42.870	43.220	33.246	35,796
2021-12-03	43.480	43.510	42.735	43.385	33.373	35,401
2021-12-02	43.010	43.480	42.374	42.785	32.911	27,579
2021-12-01	42.710	43.700	42.710	43.565	33.511	55,054
2021-11-30	42.620	43.160	42.330	42.400	32.615	67,854
2021-11-29	43.420	44.060	43.160	43.490	33.453	31,412
2021-11-26	43.600	43.600	42.610	43.375	33.365	30,878
2021-11-25	44.860	44.860	44.160	44.850	34.500	22,662
2021-11-24	45.905	46.120	45.029	45.090	34.684	55,482
2021-11-23	45.260	45.840	44.930	45.175	34.750	22,413
2021-11-22	45.200	45.630	45.020	45.155	34.734	28,252
2021-11-19	45.660	45.660	44.560	45.000	34.615	108,638
2021-11-18	46.000	46.470	45.620	45.800	35.230	60,932
2021-11-17	46.230	46.230	45.330	45.545	35.034	39,270
2021-11-16	46.560	46.560	45.750	45.765	35.203	38,003
2021-11-15	48.980	48.980	46.480	47.020	36.169	50,822
2021-11-12	49.870	49.870	47.450	49.145	37.803	144,784
2021-11-11	50.008	51.880	50.008	51.875	39.603	75,733
2021-11-10	50.500	50.781	49.100	49.450	37.752	49,562
2021-11-09	50.900	52.660	50.740	50.935	38.886	62,322
2021-11-08	51.182	51.182	49.940	51.070	38.989	34,608
2021-11-05	50.500	50.500	49.550	49.905	38.099	100,932
2021-11-04	50.655	51.220	50.300	50.705	38.710	30,745
2021-11-03	51.600	51.840	49.850	50.425	38.496	58,487
2021-11-02	51.300	51.300	50.640	51.265	39.138	46,841
2021-11-01	51.930	52.465	51.680	52.120	39.790	121,884
2021-10-29	51.105	51.900	51.075	51.075	38.993	43,837
2021-10-28	51.400	51.400	50.740	50.805	38.786	30,766
2021-10-27	50.520	51.260	50.520	50.615	38.641	28,644

← NewerPage 21 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.