Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	25.960	25.960	25.480	25.720	24.565	2,691
2025-08-15	26.000	26.400	25.880	26.270	25.091	2,899
2025-08-14	26.210	26.260	25.950	26.080	24.909	7,198
2025-08-13	26.730	26.740	26.420	26.540	24.943	3,125
2025-08-12	26.350	26.720	26.340	26.460	24.868	2,412
2025-08-11	26.400	26.520	26.140	26.400	24.811	93,762
2025-08-08	25.910	26.520	25.780	26.440	24.849	4,772
2025-08-07	25.100	26.000	25.100	25.810	24.257	4,909
2025-08-06	25.240	25.440	24.940	25.360	23.834	8,180
2025-08-05	25.260	25.380	25.080	25.150	23.636	5,164
2025-08-04	25.220	25.400	25.140	25.360	23.834	7,335
2025-08-01	25.600	25.860	25.220	25.240	23.721	26,829
2025-07-31	25.860	25.860	24.460	25.510	23.975	48,139
2025-07-30	26.920	26.920	26.440	26.750	25.140	28,443
2025-07-29	27.220	27.400	26.720	27.090	25.460	3,603
2025-07-28	27.410	27.920	27.030	27.050	25.422	9,871
2025-07-25	27.960	27.960	27.240	27.280	25.638	12,946
2025-07-24	28.310	28.720	27.900	28.370	26.663	7,299
2025-07-23	28.560	28.740	28.200	28.350	26.644	237,682
2025-07-22	27.910	28.510	27.840	27.970	26.287	7,802
2025-07-21	27.300	28.200	27.200	27.700	26.033	10,829
2025-07-18	27.380	27.520	27.000	27.240	25.601	20,806
2025-07-17	26.880	27.380	26.720	26.860	25.243	5,411
2025-07-16	27.090	27.140	26.400	26.540	24.943	12,096
2025-07-15	27.490	27.700	27.220	27.660	25.995	5,432
2025-07-14	27.450	27.560	27.260	27.380	25.732	4,357
2025-07-11	27.470	27.730	27.380	27.570	25.911	3,722
2025-07-10	27.070	27.520	26.920	27.130	25.497	11,024
2025-07-09	27.430	28.280	27.360	28.230	26.531	8,300
2025-07-08	26.610	27.400	26.460	26.980	25.356	10,565
2025-07-07	26.210	26.640	25.900	26.460	24.868	3,375
2025-07-04	26.960	26.960	26.160	26.310	24.727	13,579
2025-07-03	28.180	28.360	27.060	27.550	25.892	14,382
2025-07-02	26.990	28.180	26.990	27.930	26.249	12,296
2025-07-01	27.320	27.600	26.580	26.630	25.027	190,282
2025-06-30	27.920	27.920	27.300	27.720	26.052	5,036
2025-06-27	27.810	28.000	27.560	27.950	26.268	8,145
2025-06-26	27.320	27.840	27.120	27.760	26.089	10,820
2025-06-25	27.150	27.360	27.120	27.240	25.601	2,499
2025-06-24	26.920	27.360	26.800	26.920	25.300	6,826
2025-06-23	26.420	26.440	26.060	26.290	24.708	18,536
2025-06-20	26.650	26.860	26.420	26.820	25.206	5,584
2025-06-19	26.920	27.040	26.480	26.900	25.281	5,158
2025-06-18	27.240	27.240	26.880	27.090	25.460	10,410
2025-06-17	27.010	27.180	26.780	26.900	25.281	27,936
2025-06-16	27.280	27.640	27.050	27.050	25.422	8,090
2025-06-13	26.860	27.240	26.660	26.840	25.225	8,108
2025-06-12	27.380	27.380	26.780	27.260	25.619	7,948
2025-06-11	27.410	27.740	27.360	27.360	25.713	6,926
2025-06-10	27.030	27.360	27.030	27.030	25.403	23,271
2025-06-09	27.090	27.160	26.640	26.900	25.281	5,192
2025-06-06	27.360	27.420	26.960	27.200	25.563	16,965
2025-06-05	26.900	27.360	26.900	27.110	25.478	3,612
2025-06-04	26.740	27.240	26.740	26.940	25.319	5,218
2025-06-03	26.540	26.860	26.540	26.560	24.962	5,537
2025-06-02	26.500	27.300	26.160	26.440	24.849	3,151
2025-05-30	27.100	27.100	26.680	26.840	25.225	4,831
2025-05-29	27.240	27.620	27.020	27.360	25.713	6,555
2025-05-28	27.010	27.180	26.900	27.010	25.384	1,616
2025-05-27	27.080	27.080	26.830	27.050	25.422	2,353

← NewerPage 6 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.