Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	48.000	48.200	46.820	48.010	47.029	66,304
2026-05-01	45.410	45.410	45.410	45.410	44.482	0
2026-04-30	42.500	45.830	41.960	45.410	44.482	55,912
2026-04-29	41.550	42.020	41.420	41.720	40.868	13,707
2026-04-28	41.410	41.580	40.940	41.200	40.358	11,394
2026-04-27	40.640	41.220	40.640	40.770	39.937	2,913
2026-04-24	41.020	41.020	40.380	40.940	40.104	6,844
2026-04-23	41.910	41.960	41.120	41.850	40.995	7,660
2026-04-22	41.490	42.340	41.380	42.000	41.142	6,924
2026-04-21	42.060	42.060	41.370	41.640	40.789	4,090
2026-04-20	41.880	41.880	40.900	41.380	40.535	15,746
2026-04-17	41.930	42.610	40.700	42.610	41.740	8,807
2026-04-16	42.400	42.440	41.300	41.430	40.584	14,477
2026-04-15	42.210	42.520	41.400	41.410	40.564	13,114
2026-04-14	40.980	41.550	40.460	41.320	40.476	128,980
2026-04-13	39.360	40.320	39.020	40.210	39.389	15,182
2026-04-10	39.010	40.280	38.520	40.270	39.447	10,562
2026-04-09	38.940	38.940	38.240	38.690	37.900	8,292
2026-04-08	37.500	39.620	37.500	39.410	38.605	58,489
2026-04-07	35.070	35.960	34.660	34.920	34.207	10,285
2026-04-02	34.080	34.560	33.620	34.560	33.854	13,110
2026-04-01	35.660	35.700	34.440	34.630	33.923	18,392
2026-03-31	33.160	33.840	33.160	33.410	32.728	5,954
2026-03-30	33.840	33.840	32.700	32.980	32.306	9,214
2026-03-27	34.980	35.160	33.780	34.120	33.423	50,521
2026-03-26	35.500	35.500	34.720	35.070	34.354	2,436
2026-03-25	35.740	36.120	35.344	35.830	35.098	5,356
2026-03-24	34.020	35.060	33.880	34.860	34.148	25,712
2026-03-23	32.210	34.900	31.380	34.630	33.923	16,218
2026-03-20	33.870	34.540	33.220	33.700	33.012	31,274
2026-03-19	33.680	33.940	32.800	33.680	32.992	27,075
2026-03-18	34.400	35.340	34.400	34.860	34.148	13,303
2026-03-17	33.410	34.800	33.240	34.630	33.923	9,219
2026-03-16	33.200	33.670	32.960	33.150	32.473	17,456
2026-03-13	34.100	34.100	33.140	33.570	32.884	12,229
2026-03-12	35.150	35.680	34.130	34.730	34.021	16,404
2026-03-11	36.480	36.480	35.230	35.410	34.687	11,330
2026-03-10	35.860	36.770	35.860	36.770	36.019	19,232
2026-03-09	34.500	35.300	33.000	34.100	33.403	20,900
2026-03-06	38.560	38.980	37.240	38.060	37.283	13,698
2026-03-05	40.480	40.760	38.560	38.800	38.007	26,851
2026-03-04	38.860	40.420	38.300	39.870	39.056	23,501
2026-03-03	42.500	42.500	38.340	38.880	38.086	29,355
2026-03-02	42.980	43.980	42.980	43.970	43.072	16,968
2026-02-27	43.680	44.520	43.220	44.330	43.425	56,673
2026-02-26	43.840	43.840	42.610	43.220	42.337	6,558
2026-02-25	43.660	43.660	42.680	43.070	42.190	5,563
2026-02-24	43.660	43.660	42.980	43.050	42.171	14,878
2026-02-23	44.000	44.000	42.915	43.700	42.318	37,640
2026-02-20	43.410	44.080	41.480	43.780	42.395	76,980
2026-02-19	42.400	43.440	42.280	43.150	41.785	13,937
2026-02-18	41.010	42.220	41.000	41.830	40.507	27,051
2026-02-17	41.840	41.840	40.420	41.090	39.790	28,974
2026-02-16	41.470	42.120	41.240	41.410	40.100	81,633
2026-02-13	42.760	42.760	41.120	41.810	40.487	10,990
2026-02-12	45.010	45.360	42.840	43.600	42.221	40,193
2026-02-11	43.090	44.720	42.900	44.210	42.811	114,144
2026-02-10	42.940	42.940	42.020	42.800	41.446	48,674
2026-02-09	41.480	43.540	41.480	43.380	42.008	29,090
2026-02-06	37.490	41.640	37.000	40.880	39.587	49,460

← NewerPage 3 of 5 · 254 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.