Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 27.100 | 27.440 | 27.100 | 27.130 | 24.733 | 4,547 |
| 2024-11-27 | 26.600 | 27.240 | 26.600 | 26.770 | 24.404 | 2,702 |
| 2024-11-26 | 27.080 | 27.080 | 26.580 | 26.840 | 24.468 | 21,392 |
| 2024-11-25 | 27.550 | 27.700 | 27.240 | 27.660 | 25.216 | 12,535 |
| 2024-11-22 | 27.700 | 27.700 | 27.040 | 27.070 | 24.678 | 5,325 |
| 2024-11-21 | 28.420 | 28.420 | 27.620 | 28.270 | 25.772 | 48,493 |
| 2024-11-20 | 27.960 | 28.420 | 27.960 | 28.330 | 25.827 | 7,201 |
| 2024-11-19 | 28.320 | 28.320 | 27.740 | 28.180 | 25.690 | 10,478 |
| 2024-11-18 | 28.460 | 28.860 | 28.140 | 28.140 | 25.653 | 8,508 |
| 2024-11-15 | 28.020 | 28.600 | 28.020 | 28.230 | 25.735 | 7,136 |
| 2024-11-14 | 27.620 | 28.120 | 27.240 | 27.910 | 25.444 | 11,736 |
| 2024-11-13 | 27.180 | 27.760 | 27.180 | 27.430 | 25.006 | 9,699 |
| 2024-11-12 | 27.380 | 27.540 | 26.860 | 27.240 | 24.833 | 11,456 |
| 2024-11-11 | 27.110 | 27.600 | 27.040 | 27.200 | 24.796 | 2,849 |
| 2024-11-08 | 27.000 | 27.960 | 27.000 | 27.170 | 24.382 | 8,156 |
| 2024-11-07 | 25.200 | 26.240 | 25.000 | 25.780 | 23.134 | 7,246 |
| 2024-11-06 | 25.090 | 25.700 | 24.640 | 24.900 | 22.345 | 5,464 |
| 2024-11-05 | 25.260 | 25.540 | 25.200 | 25.260 | 22.668 | 4,036 |
| 2024-11-04 | 24.900 | 25.160 | 24.840 | 24.840 | 22.291 | 1,793 |
| 2024-11-01 | 24.720 | 25.040 | 24.720 | 25.010 | 22.443 | 5,789 |
| 2024-10-31 | 25.020 | 25.020 | 24.700 | 24.900 | 22.345 | 6,605 |
| 2024-10-30 | 25.200 | 25.240 | 24.900 | 25.110 | 22.533 | 3,566 |
| 2024-10-29 | 25.600 | 25.640 | 25.180 | 25.410 | 22.802 | 2,168 |
| 2024-10-28 | 25.410 | 25.740 | 25.100 | 25.700 | 23.062 | 452,351 |
| 2024-10-25 | 25.160 | 25.160 | 24.879 | 25.070 | 22.497 | 4,987 |
| 2024-10-24 | 25.300 | 25.560 | 25.020 | 25.550 | 22.928 | 124,013 |
| 2024-10-23 | 25.620 | 25.620 | 25.030 | 25.030 | 22.461 | 505,954 |
| 2024-10-22 | 25.700 | 25.700 | 25.480 | 25.530 | 22.910 | 118,266 |
| 2024-10-21 | 25.890 | 26.100 | 25.560 | 25.830 | 23.179 | 7,300 |
| 2024-10-18 | 25.870 | 26.230 | 25.720 | 26.230 | 23.538 | 17,723 |
| 2024-10-17 | 25.430 | 25.800 | 25.060 | 25.600 | 22.973 | 21,756 |
| 2024-10-16 | 25.410 | 25.480 | 25.220 | 25.280 | 22.686 | 2,333 |
| 2024-10-15 | 25.780 | 25.800 | 25.240 | 25.240 | 22.650 | 28,888 |
| 2024-10-14 | 25.890 | 26.120 | 25.760 | 25.830 | 23.179 | 5,108 |
| 2024-10-11 | 26.120 | 26.180 | 25.740 | 26.120 | 23.439 | 8,429 |
| 2024-10-10 | 26.580 | 26.580 | 26.140 | 26.440 | 23.727 | 6,375 |
| 2024-10-09 | 26.650 | 26.650 | 26.320 | 26.650 | 23.915 | 26,497 |
| 2024-10-08 | 27.480 | 27.480 | 26.660 | 26.690 | 23.951 | 7,827 |
| 2024-10-07 | 28.300 | 28.300 | 27.840 | 28.140 | 25.252 | 7,830 |
| 2024-10-04 | 28.100 | 28.400 | 28.020 | 28.040 | 25.162 | 7,168 |
| 2024-10-03 | 28.140 | 28.140 | 27.740 | 27.970 | 25.099 | 167,943 |
| 2024-10-02 | 28.100 | 28.520 | 28.040 | 28.310 | 25.405 | 5,421 |
| 2024-10-01 | 28.100 | 28.500 | 27.920 | 28.080 | 25.198 | 5,438 |
| 2024-09-30 | 27.800 | 29.180 | 27.800 | 27.910 | 25.046 | 16,786 |
| 2024-09-27 | 27.010 | 27.240 | 26.960 | 26.960 | 24.193 | 127,491 |
| 2024-09-26 | 26.260 | 26.980 | 26.260 | 26.800 | 24.050 | 10,260 |
| 2024-09-25 | 25.860 | 26.240 | 25.860 | 25.890 | 23.233 | 7,412 |
| 2024-09-24 | 25.300 | 26.260 | 25.300 | 25.660 | 23.027 | 530,034 |
| 2024-09-23 | 24.900 | 24.960 | 24.520 | 24.520 | 22.004 | 5,161 |
| 2024-09-20 | 24.800 | 24.980 | 24.580 | 24.610 | 22.084 | 6,773 |
| 2024-09-19 | 24.800 | 24.840 | 24.360 | 24.560 | 22.039 | 10,009 |
| 2024-09-18 | 24.540 | 24.660 | 24.220 | 24.500 | 21.986 | 981,764 |
| 2024-09-17 | 24.230 | 24.500 | 24.080 | 24.080 | 21.609 | 9,643 |
| 2024-09-16 | 24.000 | 24.060 | 23.780 | 23.810 | 21.366 | 308,789 |
| 2024-09-13 | 24.000 | 24.000 | 23.640 | 23.830 | 21.384 | 10,036 |
| 2024-09-12 | 23.900 | 23.900 | 23.480 | 23.720 | 21.286 | 7,840 |
| 2024-09-11 | 23.430 | 23.440 | 23.100 | 23.360 | 20.963 | 164,543 |
| 2024-09-10 | 23.380 | 23.380 | 22.960 | 23.150 | 20.774 | 5,372 |
| 2024-09-09 | 23.280 | 23.480 | 23.240 | 23.360 | 20.963 | 3,723 |
| 2024-09-06 | 23.760 | 23.760 | 23.140 | 23.170 | 20.792 | 10,734 |
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.