Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	36.420	37.140	35.860	36.500	35.345	11,197
2026-02-04	37.320	37.340	35.930	36.310	35.161	14,031
2026-02-03	36.940	37.180	36.100	36.670	35.510	17,504
2026-02-02	36.210	36.740	35.500	36.310	35.161	24,752
2026-01-30	36.210	36.700	35.820	36.080	34.939	5,074
2026-01-29	36.290	37.140	36.140	36.440	35.287	13,431
2026-01-28	35.870	36.040	34.960	35.280	34.164	4,770
2026-01-27	35.880	35.880	35.020	35.550	34.425	4,144
2026-01-26	35.810	36.480	35.360	35.720	34.590	12,003
2026-01-23	36.250	36.660	35.880	36.290	35.142	17,496
2026-01-22	35.760	36.480	35.100	36.180	35.035	30,675
2026-01-21	34.740	35.840	34.740	35.010	33.902	8,967
2026-01-20	35.200	35.320	34.600	35.170	34.057	3,714
2026-01-19	35.090	35.840	35.000	35.300	34.183	6,218
2026-01-16	36.460	36.460	35.720	36.250	35.103	79,175
2026-01-15	36.250	36.540	35.920	36.330	35.181	6,654
2026-01-14	35.410	36.060	35.220	35.780	34.648	14,385
2026-01-13	35.010	36.060	34.920	36.040	34.900	82,831
2026-01-12	35.110	35.600	34.940	35.340	34.222	4,979
2026-01-09	35.910	36.000	35.140	35.760	34.629	6,643
2026-01-08	36.000	36.180	35.350	35.810	34.677	6,370
2026-01-07	34.460	36.280	34.460	35.850	34.716	59,911
2026-01-06	36.000	36.000	34.240	34.770	33.670	23,352
2026-01-05	37.320	37.920	35.660	35.830	34.697	11,162
2026-01-02	35.410	37.360	35.380	36.770	35.607	39,911
2025-12-31	35.400	35.400	35.110	35.260	34.145	817
2025-12-30	35.010	35.600	34.920	34.920	33.815	7,432
2025-12-29	34.500	35.120	34.380	34.520	33.428	5,581
2025-12-24	34.080	34.480	34.080	34.100	33.021	917
2025-12-23	34.360	34.360	34.080	34.080	33.002	2,933
2025-12-22	34.230	34.620	33.780	34.370	33.283	13,984
2025-12-19	34.900	34.900	34.100	34.610	33.515	4,238
2025-12-18	34.960	34.980	34.320	34.540	33.447	11,647
2025-12-17	35.110	35.440	34.580	35.050	33.941	16,657
2025-12-16	34.420	35.940	34.420	35.090	33.980	14,045
2025-12-15	34.000	34.440	33.960	34.160	33.079	8,859
2025-12-12	33.840	34.640	33.840	34.100	33.021	24,416
2025-12-11	32.960	33.580	32.960	32.960	31.917	10,358
2025-12-10	33.150	33.200	32.820	32.980	31.937	3,577
2025-12-09	32.800	33.200	32.580	32.900	31.859	11,112
2025-12-08	32.750	32.940	32.620	32.800	31.762	52,037
2025-12-05	33.010	33.540	32.660	32.670	31.637	4,237
2025-12-04	32.980	32.980	32.520	32.520	31.491	4,244
2025-12-03	33.400	33.400	32.760	33.300	32.247	6,904
2025-12-02	33.200	33.380	33.000	33.280	32.227	7,040
2025-12-01	33.200	33.400	32.860	33.200	32.150	53,686
2025-11-28	33.200	33.200	32.880	32.900	31.859	2,693
2025-11-27	33.460	33.460	32.980	33.200	32.150	6,695
2025-11-26	32.300	33.500	32.300	33.450	32.392	15,651
2025-11-25	31.810	31.980	31.200	31.890	30.881	11,791
2025-11-24	31.300	31.980	31.120	31.240	30.252	26,841
2025-11-21	31.170	31.360	30.760	31.200	30.213	8,142
2025-11-20	31.520	31.820	31.520	31.620	30.620	19,901
2025-11-19	30.610	31.840	30.360	31.550	30.552	142,806
2025-11-18	30.400	30.940	30.040	30.880	29.903	13,517
2025-11-17	30.880	30.880	30.540	30.750	29.777	128,847
2025-11-14	31.340	31.340	30.860	31.050	29.656	86,043
2025-11-13	31.440	31.780	31.440	31.600	30.182	18,187
2025-11-12	30.760	31.440	30.760	30.940	29.551	14,451
2025-11-11	30.670	30.760	30.420	30.610	29.236	4,056

← NewerPage 4 of 22 · 1,268 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.