Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 28.840 | 28.840 | 28.360 | 28.800 | 26.641 | 7,949 |
| 2025-02-24 | 29.490 | 29.500 | 29.160 | 29.320 | 26.729 | 8,357 |
| 2025-02-21 | 29.820 | 29.820 | 29.300 | 29.680 | 27.057 | 9,591 |
| 2025-02-20 | 29.910 | 30.020 | 29.440 | 29.970 | 27.322 | 8,811 |
| 2025-02-19 | 30.480 | 30.480 | 29.400 | 29.830 | 27.194 | 18,526 |
| 2025-02-18 | 30.100 | 30.600 | 30.080 | 30.080 | 27.422 | 26,522 |
| 2025-02-17 | 29.490 | 30.230 | 29.480 | 30.230 | 27.559 | 15,368 |
| 2025-02-14 | 28.690 | 29.700 | 28.580 | 29.280 | 26.693 | 11,660 |
| 2025-02-13 | 28.040 | 28.600 | 28.040 | 28.160 | 25.672 | 17,024 |
| 2025-02-12 | 28.310 | 28.500 | 27.480 | 27.720 | 25.270 | 7,933 |
| 2025-02-11 | 28.610 | 28.800 | 28.240 | 28.690 | 26.155 | 24,652 |
| 2025-02-10 | 28.840 | 29.140 | 28.380 | 28.820 | 26.273 | 11,134 |
| 2025-02-07 | 28.020 | 29.340 | 27.920 | 29.280 | 26.693 | 17,657 |
| 2025-02-06 | 26.740 | 28.360 | 26.740 | 28.140 | 25.653 | 219,817 |
| 2025-02-05 | 26.560 | 26.680 | 26.440 | 26.610 | 24.259 | 5,622 |
| 2025-02-04 | 26.400 | 26.540 | 26.140 | 26.250 | 23.930 | 133,826 |
| 2025-02-03 | 26.400 | 26.400 | 25.660 | 26.120 | 23.812 | 7,571 |
| 2025-01-31 | 27.170 | 27.180 | 26.680 | 26.940 | 24.559 | 2,619 |
| 2025-01-30 | 26.320 | 27.220 | 26.320 | 27.150 | 24.751 | 8,086 |
| 2025-01-29 | 25.600 | 26.240 | 25.540 | 26.060 | 23.757 | 4,632 |
| 2025-01-28 | 25.740 | 25.740 | 25.480 | 25.600 | 23.338 | 6,158 |
| 2025-01-27 | 25.410 | 25.800 | 25.400 | 25.530 | 23.274 | 11,472 |
| 2025-01-24 | 25.720 | 26.100 | 25.720 | 25.910 | 23.620 | 6,267 |
| 2025-01-23 | 25.220 | 25.540 | 24.940 | 25.090 | 22.873 | 15,919 |
| 2025-01-22 | 26.160 | 26.160 | 25.020 | 25.320 | 23.083 | 8,339 |
| 2025-01-21 | 26.210 | 26.440 | 26.080 | 26.080 | 23.775 | 7,474 |
| 2025-01-20 | 25.900 | 26.400 | 25.900 | 26.000 | 23.702 | 2,749 |
| 2025-01-17 | 25.950 | 25.960 | 25.700 | 25.810 | 23.529 | 5,649 |
| 2025-01-16 | 25.950 | 26.100 | 25.620 | 26.000 | 23.702 | 4,574 |
| 2025-01-15 | 25.720 | 25.920 | 25.520 | 25.600 | 23.338 | 4,919 |
| 2025-01-14 | 25.450 | 25.800 | 25.340 | 25.700 | 23.429 | 4,936 |
| 2025-01-13 | 25.450 | 25.660 | 25.220 | 25.570 | 23.310 | 9,566 |
| 2025-01-10 | 25.450 | 25.500 | 25.120 | 25.150 | 22.928 | 3,669 |
| 2025-01-09 | 25.200 | 25.200 | 24.960 | 24.980 | 22.773 | 6,011 |
| 2025-01-08 | 25.080 | 25.440 | 25.080 | 25.220 | 22.991 | 12,204 |
| 2025-01-07 | 25.600 | 25.840 | 25.410 | 25.410 | 23.165 | 4,924 |
| 2025-01-06 | 25.200 | 25.640 | 24.960 | 25.510 | 23.256 | 549,866 |
| 2025-01-03 | 25.520 | 25.520 | 24.900 | 25.010 | 22.800 | 4,930 |
| 2025-01-02 | 25.620 | 25.860 | 25.320 | 25.720 | 23.447 | 3,474 |
| 2024-12-31 | 25.070 | 25.260 | 25.070 | 25.070 | 22.855 | 60 |
| 2024-12-30 | 25.150 | 25.340 | 25.040 | 25.220 | 22.991 | 4,206 |
| 2024-12-27 | 24.980 | 25.260 | 24.980 | 25.010 | 22.800 | 6,193 |
| 2024-12-24 | 25.010 | 25.140 | 24.840 | 24.940 | 22.736 | 263 |
| 2024-12-23 | 24.980 | 24.980 | 24.760 | 24.960 | 22.754 | 5,297 |
| 2024-12-20 | 25.380 | 25.380 | 24.760 | 25.150 | 22.928 | 8,289 |
| 2024-12-19 | 25.360 | 25.360 | 25.100 | 25.320 | 23.083 | 12,317 |
| 2024-12-18 | 25.780 | 25.820 | 25.620 | 25.620 | 23.356 | 13,104 |
| 2024-12-17 | 25.460 | 25.740 | 25.460 | 25.490 | 23.237 | 9,746 |
| 2024-12-16 | 26.000 | 26.060 | 25.400 | 25.760 | 23.484 | 8,253 |
| 2024-12-13 | 27.440 | 27.440 | 26.140 | 26.330 | 24.003 | 12,636 |
| 2024-12-12 | 28.690 | 28.880 | 27.940 | 28.180 | 25.690 | 2,092 |
| 2024-12-11 | 28.260 | 28.700 | 28.260 | 28.290 | 25.790 | 4,221 |
| 2024-12-10 | 28.330 | 28.460 | 28.020 | 28.060 | 25.580 | 4,564 |
| 2024-12-09 | 28.020 | 28.500 | 28.020 | 28.060 | 25.580 | 10,133 |
| 2024-12-06 | 28.100 | 28.240 | 27.800 | 28.120 | 25.635 | 4,431 |
| 2024-12-05 | 26.940 | 27.880 | 26.940 | 27.490 | 25.061 | 47,058 |
| 2024-12-04 | 27.010 | 27.320 | 26.960 | 27.010 | 24.623 | 6,550 |
| 2024-12-03 | 26.940 | 27.300 | 26.940 | 27.200 | 24.796 | 4,958 |
| 2024-12-02 | 27.110 | 27.320 | 26.980 | 27.050 | 24.660 | 4,650 |
| 2024-11-29 | 27.090 | 27.300 | 27.040 | 27.130 | 24.733 | 2,948 |
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.