APAM.AS - Aperam S.A.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201927.1527.4026.8127.2727.27256,025
Nov 19, 201927.2527.4827.0427.3027.30293,713
Nov 18, 201927.6027.8626.9227.0827.08347,716
Nov 15, 201927.4727.6927.3527.6727.67427,227
Nov 15, 20190.4375 Dividend
Nov 14, 201927.4427.7727.2127.6227.18352,672
Nov 13, 201928.0028.1027.2527.5527.11512,339
Nov 12, 201928.1528.6428.1028.5028.05405,931
Nov 11, 201928.0028.3627.7728.1227.67455,319
Nov 08, 201927.7328.2327.3828.1627.71566,256
Nov 07, 201927.4028.3927.1327.7327.29820,398
Nov 06, 201925.4027.3725.4027.2126.782,022,995
Nov 05, 201924.4724.7024.2724.5724.18366,949
Nov 04, 201924.2124.9324.0324.2823.90841,580
Nov 01, 201923.1424.0223.0123.9223.54268,601
Oct 31, 201923.0023.0922.5522.8622.50300,908
Oct 30, 201923.5823.6823.0523.0822.71345,292
Oct 29, 201923.8023.9223.4223.7023.32244,042
Oct 28, 201923.0023.7422.9823.6423.27422,528
Oct 25, 201922.7023.0322.6222.9522.59297,039
Oct 24, 201922.9323.2822.3522.5222.16376,036
Oct 23, 201922.5923.3922.4022.8122.45388,608
Oct 22, 201923.2023.4222.5922.7822.42357,419
Oct 21, 201922.7523.3122.6623.1022.73294,518
Oct 18, 201922.4022.8522.0122.7122.35274,584
Oct 17, 201922.5022.8522.3222.5422.18331,915
Oct 16, 201922.2522.7222.0622.7022.34428,962
Oct 15, 201922.3522.5921.9922.4522.09357,218
Oct 14, 201922.5222.5221.7722.3522.00346,496
Oct 11, 201921.4822.7221.4322.5122.15708,344
Oct 10, 201920.8621.3820.6921.3020.96695,833
Oct 09, 201920.7020.9820.5420.6020.27356,247
Oct 08, 201921.0521.1720.4120.6720.34351,201
Oct 07, 201920.5021.0220.1621.0020.67387,692
Oct 04, 201920.6220.9420.2320.3520.03517,733
Oct 03, 201921.1121.1120.5420.7120.38341,825
Oct 02, 201921.9021.9021.1421.1920.85368,924
Oct 01, 201922.4822.7421.8221.9421.59316,978
Sep 30, 201922.6722.7322.3422.3421.99164,950
Sep 27, 201922.2322.6122.1622.5522.19191,898
Sep 26, 201922.9123.1222.1622.2021.85364,567
Sep 25, 201922.7722.9822.2622.8122.45584,945
Sep 24, 201923.4423.5922.9323.0022.64481,905
Sep 23, 201924.0024.0223.2623.5723.20282,241
Sep 20, 201924.2524.3623.8424.0823.70409,053
Sep 19, 201923.9624.5123.6724.2223.84334,432
Sep 18, 201924.6424.8024.1324.1523.77299,159
Sep 17, 201925.0325.2024.4124.5124.12313,977
Sep 16, 201925.4525.5524.8325.1724.77384,834
Sep 13, 201925.1225.8025.1225.7125.30428,015
Sep 12, 201925.5525.7524.7824.9724.57806,022
Sep 11, 201925.5726.1025.1625.2724.87709,089
Sep 10, 201924.6525.4524.5025.3324.93616,474
Sep 09, 201924.0524.6423.9324.5324.14364,420
Sep 06, 201924.4024.5323.9123.9723.59423,939
Sep 05, 201923.7724.5823.5124.4324.04791,587
Sep 04, 201923.7024.2023.1823.3723.00710,511
Sep 03, 201922.4422.9422.2522.8522.49501,894
Sep 02, 201922.2322.5922.0322.4722.11537,337
Aug 30, 201921.4422.0621.3821.9821.63409,696
Aug 29, 201920.8021.5020.6021.5021.16363,680
Aug 28, 201920.4320.8820.2020.8820.55408,292
Aug 27, 201920.1420.5619.9520.3620.04295,426
Aug 26, 201919.9220.1519.6920.1519.83595,677
Aug 23, 201921.1221.4520.2220.3420.02438,193
Aug 22, 201920.4921.1220.2220.9320.60351,558
Aug 21, 201920.3920.7620.3420.5320.20228,730
Aug 20, 201920.4020.5520.2120.3420.02181,244
Aug 19, 201919.9920.5619.9820.4620.14284,306
Aug 16, 201919.4219.7819.3519.6919.38393,995
Aug 16, 20190.4375 Dividend
Aug 15, 201919.7819.9019.2319.5618.81521,386
Aug 14, 201920.7520.7519.6619.7819.03418,524
Aug 13, 201920.0220.9619.8520.7119.93476,191
Aug 12, 201920.4220.6019.7520.0719.31410,133
Aug 09, 201921.0921.0920.1320.2219.45303,004
Aug 08, 201920.7721.1820.5621.1820.38493,402
Aug 07, 201920.3521.0719.9520.3719.60575,865
Aug 06, 201920.2820.6620.1120.1919.43377,525
Aug 05, 201920.0220.5019.4120.4919.71681,771
Aug 02, 201920.5020.9320.0220.4219.65697,544
Aug 01, 201922.2422.3820.9921.2820.47864,702
Jul 31, 201922.0022.8821.8222.5621.71591,147
Jul 30, 201923.4223.4222.3322.4321.58548,003
Jul 29, 201923.3323.3523.0323.2022.32217,215
Jul 26, 201923.9423.9423.2523.3322.45232,805
Jul 25, 201924.3324.5823.6723.9823.07313,806
Jul 24, 201924.5824.5823.8024.1823.26381,163
Jul 23, 201923.7324.6623.6024.6023.67479,221
Jul 22, 201923.0423.9723.0423.4522.56347,737
Jul 19, 201923.0523.1622.8423.0322.16342,171
Jul 18, 201922.9223.1922.6422.6421.78347,888
Jul 17, 201923.5523.7222.8223.1022.23520,869
Jul 16, 201923.0623.9223.0623.8422.94583,082
Jul 15, 201922.8123.2122.8123.0822.21230,879
Jul 12, 201922.8523.2222.6422.6721.81181,429
Jul 11, 201923.0523.2322.5822.7021.84288,203
Jul 10, 201922.5723.2922.5722.8922.02273,877
Jul 09, 201923.3623.3622.5322.5321.68291,865
Jul 08, 201923.5924.2423.2823.6022.71292,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...