Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	30.670	30.760	30.420	30.610	29.236	4,056
2025-11-10	30.800	31.140	30.420	30.420	29.054	36,506
2025-11-07	29.640	31.320	29.640	30.900	29.513	153,141
2025-11-06	29.580	30.160	29.580	29.600	28.271	6,088
2025-11-05	29.620	29.960	29.520	29.910	28.567	7,718
2025-11-04	30.000	30.060	29.560	29.620	28.290	40,990
2025-11-03	30.120	30.380	30.080	30.210	28.854	41,316
2025-10-31	30.800	31.020	30.100	30.370	29.007	10,167
2025-10-30	31.560	31.560	31.000	31.490	30.076	10,303
2025-10-29	32.500	32.800	31.420	31.510	30.096	25,105
2025-10-28	32.690	32.740	32.340	32.420	30.965	9,090
2025-10-27	32.920	33.320	32.740	33.220	31.729	6,022
2025-10-24	32.880	32.920	32.360	32.750	31.280	29,891
2025-10-23	32.690	33.300	32.420	32.540	31.079	94,168
2025-10-22	32.520	33.020	32.520	32.730	31.261	10,166
2025-10-21	32.290	32.380	31.900	32.270	30.821	12,039
2025-10-20	31.740	32.400	31.610	32.290	30.841	79,805
2025-10-17	31.430	31.680	31.040	31.200	29.799	42,227
2025-10-16	32.100	32.100	31.560	32.020	30.583	19,148
2025-10-15	32.100	32.360	31.920	32.290	30.841	25,830
2025-10-14	31.780	31.860	31.500	31.660	30.239	107,718
2025-10-13	31.700	32.120	31.700	31.740	30.315	21,505
2025-10-10	32.960	32.960	31.580	31.870	30.439	100,051
2025-10-09	33.360	33.940	33.090	33.090	31.605	6,893
2025-10-08	31.640	33.620	31.580	33.470	31.968	463,753
2025-10-07	31.530	31.660	31.120	31.200	29.799	19,962
2025-10-06	31.890	32.060	31.520	31.910	30.478	174,142
2025-10-03	30.690	31.750	30.660	31.720	30.296	17,471
2025-10-02	30.610	31.140	30.120	30.750	29.370	11,245
2025-10-01	27.490	31.340	27.420	30.800	29.417	62,298
2025-09-30	28.180	28.180	27.440	27.870	26.619	5,671
2025-09-29	28.650	28.740	28.240	28.400	27.125	3,682
2025-09-26	27.980	28.610	27.980	28.400	27.125	9,370
2025-09-25	28.040	28.200	27.560	28.000	26.743	16,948
2025-09-24	28.000	28.000	27.660	27.780	26.533	57,353
2025-09-23	27.490	28.260	27.420	27.760	26.514	11,432
2025-09-22	27.470	27.600	27.260	27.260	26.036	120,783
2025-09-19	27.320	27.440	27.020	27.380	26.151	7,619
2025-09-18	26.700	27.460	26.700	27.300	26.075	5,336
2025-09-17	26.900	26.900	26.580	26.630	25.435	4,672
2025-09-16	27.240	27.400	26.720	27.010	25.798	49,341
2025-09-15	26.980	27.220	26.820	26.940	25.731	3,380
2025-09-12	26.860	27.760	26.860	26.880	25.673	2,615
2025-09-11	26.960	27.060	26.780	26.860	25.654	8,802
2025-09-10	26.610	27.040	26.600	26.650	25.454	2,792
2025-09-09	27.050	27.300	26.610	26.610	25.416	5,633
2025-09-08	27.150	27.360	26.920	27.300	26.075	5,216
2025-09-05	26.780	27.640	26.780	27.260	26.036	12,188
2025-09-04	26.440	26.560	26.100	26.230	25.053	17,097
2025-09-03	25.940	26.490	25.940	26.100	24.928	14,113
2025-09-02	26.260	26.260	25.700	26.140	24.967	8,788
2025-09-01	26.120	26.360	26.020	26.140	24.967	2,080
2025-08-29	26.140	26.380	25.780	26.250	25.072	501,673
2025-08-28	26.250	26.560	26.040	26.520	25.330	5,283
2025-08-27	26.480	26.480	26.000	26.420	25.234	6,139
2025-08-26	26.540	26.540	26.200	26.460	25.272	9,148
2025-08-22	26.420	26.600	26.100	26.180	25.005	7,840
2025-08-21	26.520	26.660	26.080	26.120	24.948	2,938
2025-08-20	26.580	26.740	26.440	26.520	25.330	3,089
2025-08-19	26.080	26.800	25.940	26.460	25.272	149,437

← NewerPage 5 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.