Aperam SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.580	26.800	25.700	26.000	24.435	4,419
2025-05-22	27.430	27.440	26.310	26.310	24.727	218,191
2025-05-21	27.010	27.380	26.840	26.940	25.319	8,087
2025-05-20	26.730	27.160	26.540	26.610	25.009	2,482
2025-05-19	26.290	26.680	26.280	26.480	24.886	1,914
2025-05-16	26.270	26.660	26.220	26.370	24.783	13,850
2025-05-15	26.540	26.540	26.000	26.060	24.492	18,386
2025-05-14	26.900	27.180	26.600	27.030	25.004	4,363
2025-05-13	26.500	26.860	26.460	26.690	24.689	15,950
2025-05-12	26.400	26.900	26.260	26.630	24.634	4,845
2025-05-09	25.480	26.060	25.480	25.620	23.700	1,455
2025-05-08	25.530	25.620	25.120	25.340	23.441	3,988
2025-05-07	25.640	25.720	25.320	25.620	23.700	4,357
2025-05-06	25.820	25.820	25.240	25.340	23.441	4,599
2025-05-02	25.640	26.360	25.600	26.100	24.144	8,616
2025-05-01	25.280	25.280	25.280	25.280	23.385	0
2025-04-30	26.880	26.880	24.880	25.280	23.385	65,191
2025-04-29	27.620	27.680	27.200	27.510	25.448	5,135
2025-04-28	27.410	27.700	27.320	27.410	25.355	4,956
2025-04-25	27.280	27.420	26.980	27.200	25.161	1,936
2025-04-24	27.080	27.080	26.500	26.710	24.708	3,345
2025-04-23	26.480	27.060	26.480	26.560	24.569	5,450
2025-04-22	25.890	26.140	25.820	26.140	24.181	3,530
2025-04-17	26.160	26.160	25.780	25.910	23.968	2,759
2025-04-16	25.780	25.900	25.420	25.850	23.912	48,891
2025-04-15	26.240	26.240	25.780	25.950	24.005	2,244
2025-04-14	25.780	26.320	25.740	26.040	24.088	2,653
2025-04-11	25.600	25.600	24.700	24.920	23.052	21,705
2025-04-10	26.480	26.580	25.180	25.550	23.635	7,762
2025-04-09	24.060	24.800	23.940	24.210	22.395	4,758
2025-04-08	25.240	25.500	24.740	25.490	23.579	6,915
2025-04-07	23.680	25.420	22.860	24.500	22.663	12,786
2025-04-04	26.560	26.560	24.620	24.920	23.052	35,592
2025-04-03	29.320	29.660	27.100	27.450	25.392	25,966
2025-04-02	30.740	30.740	30.080	30.610	28.315	15,075
2025-04-01	30.080	30.820	30.080	30.800	28.491	2,246
2025-03-31	30.000	30.040	29.660	29.830	27.594	9,526
2025-03-28	31.010	31.120	30.320	30.420	28.140	215
2025-03-27	31.360	31.360	30.940	31.090	28.759	9,596
2025-03-26	31.720	31.840	31.540	31.640	29.268	50,658
2025-03-25	31.470	31.600	30.820	31.430	29.074	9,370
2025-03-24	31.720	31.720	30.840	31.200	28.861	5,500
2025-03-21	31.490	31.580	30.800	31.170	28.833	5,822
2025-03-20	32.520	32.640	31.440	31.930	29.537	7,708
2025-03-19	32.770	33.100	32.540	32.840	30.378	7,150
2025-03-18	32.330	33.000	32.120	32.270	29.851	13,357
2025-03-17	32.290	32.540	32.020	32.400	29.971	2,596
2025-03-14	31.550	32.360	31.360	31.970	29.574	3,246
2025-03-13	31.240	31.760	31.240	31.380	29.028	5,462
2025-03-12	31.820	31.820	31.150	31.150	28.815	2,349
2025-03-11	31.870	32.240	31.300	31.340	28.991	4,658
2025-03-10	31.890	32.060	31.060	31.320	28.972	13,206
2025-03-07	32.320	32.320	31.820	32.180	29.768	8,221
2025-03-06	31.600	32.700	31.600	32.000	29.601	30,035
2025-03-05	29.980	31.360	29.980	30.840	28.528	59,464
2025-03-04	29.470	29.580	29.020	29.200	27.011	9,774
2025-03-03	29.300	30.640	29.300	30.100	27.844	8,783
2025-02-28	29.260	29.260	29.000	29.010	26.835	3,987
2025-02-27	29.460	29.740	29.460	29.600	27.381	4,981
2025-02-26	28.740	29.800	28.740	29.510	27.298	29,154

← NewerPage 7 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.