Aperam SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.160 | 36.160 | 35.660 | 36.160 | 36.160 | 1,172 |
| 2026-10-21 | 37.570 | 43.600 | 37.530 | 37.530 | 37.530 | 3 |
| 2026-10-20 | 37.490 | 43.600 | 37.490 | 37.490 | 37.490 | 1 |
| 2026-10-19 | 38.120 | 43.600 | 38.120 | 38.120 | 38.120 | 1 |
| 2026-10-16 | 38.100 | 43.600 | 38.100 | 38.100 | 38.100 | 3 |
| 2026-10-15 | 38.040 | 38.520 | 37.160 | 37.560 | 37.560 | 22,081 |
| 2026-10-14 | 38.580 | 39.360 | 38.400 | 38.800 | 38.800 | 7,803 |
| 2026-10-13 | 38.520 | 38.800 | 38.240 | 38.560 | 38.560 | 11,995 |
| 2026-10-12 | 39.110 | 39.480 | 38.300 | 38.300 | 38.300 | 4,367 |
| 2026-10-09 | 37.410 | 39.540 | 37.340 | 39.280 | 39.280 | 10,793 |
| 2026-10-08 | 38.200 | 38.200 | 36.670 | 37.220 | 37.220 | 92,501 |
| 2026-10-07 | 40.020 | 40.160 | 38.780 | 39.200 | 39.200 | 9,490 |
| 2026-10-06 | 41.700 | 41.980 | 40.140 | 40.660 | 40.660 | 25,836 |
| 2026-10-05 | 41.890 | 42.720 | 41.420 | 42.700 | 42.700 | 11,301 |
| 2026-10-02 | 43.010 | 43.540 | 41.450 | 41.720 | 41.720 | 16,832 |
| 2026-10-01 | 43.780 | 44.460 | 42.420 | 43.150 | 43.150 | 12,204 |
| 2026-09-30 | 44.500 | 44.860 | 43.530 | 43.830 | 43.830 | 26,223 |
| 2026-09-29 | 44.920 | 45.120 | 43.980 | 44.020 | 44.020 | 8,061 |
| 2026-09-28 | 44.210 | 45.110 | 43.380 | 44.800 | 44.800 | 3,455 |
| 2026-09-25 | 44.710 | 45.800 | 44.680 | 45.150 | 45.150 | 11,099 |
| 2026-09-24 | 44.980 | 45.630 | 44.500 | 45.010 | 45.010 | 8,029 |
| 2026-09-23 | 45.070 | 45.780 | 45.000 | 45.780 | 45.780 | 1,751 |
| 2026-09-22 | 44.610 | 45.500 | 44.340 | 44.940 | 44.940 | 2,831 |
| 2026-09-21 | 45.240 | 45.580 | 44.730 | 45.240 | 45.240 | 1,237 |
| 2026-09-18 | 46.230 | 46.380 | 44.760 | 45.280 | 45.280 | 9,566 |
| 2026-09-17 | 46.310 | 46.780 | 45.860 | 46.580 | 46.580 | 6,878 |
| 2026-09-16 | 45.840 | 46.440 | 45.840 | 46.080 | 46.080 | 5,880 |
| 2026-09-15 | 44.770 | 46.560 | 44.720 | 44.720 | 44.720 | 17,037 |
| 2026-09-14 | 44.580 | 44.910 | 43.920 | 44.654 | 44.654 | 92,923 |
| 2026-09-11 | 45.600 | 45.820 | 44.620 | 44.690 | 44.690 | 48,705 |
| 2026-09-10 | 46.600 | 46.600 | 44.960 | 45.530 | 45.530 | 29,683 |
| 2026-09-09 | 46.800 | 47.020 | 46.020 | 46.250 | 46.250 | 12,649 |
| 2026-09-08 | 48.355 | 48.400 | 46.560 | 48.360 | 48.360 | 306,843 |
| 2026-09-07 | 49.395 | 49.730 | 48.700 | 49.021 | 49.021 | 4,198 |
| 2026-09-04 | 47.880 | 49.540 | 47.880 | 48.670 | 48.670 | 21,954 |
| 2026-09-03 | 47.200 | 47.970 | 46.920 | 47.470 | 47.470 | 11,177 |
| 2026-09-02 | 46.250 | 46.940 | 45.420 | 46.350 | 46.350 | 7,931 |
| 2026-09-01 | 47.240 | 47.610 | 46.200 | 46.660 | 46.660 | 6,551 |
| 2026-08-28 | 46.750 | 47.130 | 46.380 | 47.130 | 47.130 | 86,563 |
| 2026-08-27 | 46.420 | 47.240 | 46.200 | 47.050 | 47.050 | 3,862 |
| 2026-08-26 | 45.720 | 46.760 | 45.720 | 46.431 | 46.431 | 10,580 |
| 2026-08-25 | 45.320 | 45.780 | 45.000 | 45.320 | 45.320 | 3,181 |
| 2026-08-24 | 44.880 | 46.000 | 44.740 | 45.400 | 45.400 | 5,980 |
| 2026-08-21 | 44.000 | 45.300 | 43.920 | 44.800 | 44.800 | 4,181 |
| 2026-08-20 | 45.860 | 45.860 | 42.470 | 43.550 | 43.550 | 16,065 |
| 2026-08-19 | 46.080 | 46.080 | 45.420 | 45.680 | 45.680 | 4,828 |
| 2026-08-18 | 46.900 | 47.120 | 45.420 | 46.260 | 46.260 | 6,067 |
| 2026-08-17 | 47.820 | 47.860 | 45.960 | 46.560 | 46.560 | 5,553 |
| 2026-08-14 | 48.165 | 48.200 | 47.320 | 47.820 | 47.820 | 6,725 |
| 2026-08-13 | 47.890 | 48.500 | 47.890 | 47.920 | 47.920 | 6,047 |
| 2026-08-12 | 49.150 | 49.150 | 48.340 | 48.670 | 48.170 | 88,716 |
| 2026-08-11 | 48.400 | 50.125 | 48.400 | 49.500 | 48.992 | 83,405 |
| 2026-08-10 | 46.460 | 46.980 | 46.280 | 46.520 | 46.043 | 5,727 |
| 2026-08-07 | 46.960 | 49.000 | 45.840 | 46.020 | 45.547 | 3,302 |
| 2026-08-06 | 47.070 | 47.080 | 46.150 | 46.290 | 45.815 | 34,845 |
| 2026-08-05 | 47.200 | 47.680 | 46.360 | 46.460 | 45.983 | 662,923 |
| 2026-08-04 | 47.120 | 47.120 | 46.120 | 46.650 | 46.171 | 12,093 |
| 2026-08-03 | 46.840 | 47.050 | 45.410 | 45.600 | 45.132 | 9,594 |
| 2026-07-31 | 45.200 | 46.160 | 44.640 | 45.910 | 45.438 | 16,181 |
| 2026-07-30 | 45.030 | 46.340 | 42.750 | 45.930 | 45.458 | 192,410 |
Page 1 of 22 · 1,268 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.