APEMY - Aperam S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201926.4326.4326.3826.3826.381,300
Jun 14, 201926.3426.4626.1026.4626.461,000
Jun 13, 201927.2227.2227.2227.2227.22400
Jun 12, 201926.1226.1226.1226.1226.12200
Jun 11, 201926.1226.1226.1226.1226.12200
Jun 10, 201924.9324.9324.9324.9324.93200
Jun 07, 201924.6624.6624.6624.6624.66100
Jun 06, 201924.6624.6624.6624.6624.66700
Jun 05, 201923.2723.2723.2723.2723.27200
Jun 04, 201923.2723.2723.2723.2723.27200
Jun 03, 201923.2723.2723.2723.2723.27500
May 31, 201923.6523.6523.6523.6523.65500
May 30, 201924.0524.0524.0524.0524.05100
May 29, 201924.0524.0524.0524.0524.05-
May 28, 201924.0524.0524.0524.0524.05100
May 24, 201924.0524.0524.0524.0524.05300
May 23, 201924.6024.6024.6024.6024.60200
May 22, 201924.6024.6024.6024.6024.60600
May 21, 201924.8524.8524.8524.8524.85200
May 20, 201925.3025.3025.3025.3025.30100
May 17, 201925.3025.3025.3025.3025.30200
May 16, 201925.5625.5625.5625.5625.56100
May 16, 20190.498 Dividend
May 15, 201927.0027.0026.7026.7026.20500
May 14, 201926.1527.1026.1527.1026.59800
May 13, 201926.4626.4626.2026.2025.71400
May 10, 201927.4827.7627.4827.7627.24400
May 09, 201926.2627.2126.2627.2126.70500
May 08, 201927.7927.7927.7927.7927.27200
May 07, 201929.8129.8129.8129.8129.25-
May 06, 201929.6829.8129.6829.8129.25400
May 03, 201930.5830.5830.5830.5830.01100
May 02, 201930.5830.5830.5830.5830.01200
May 01, 201930.5830.5830.5830.5830.01100
Apr 30, 201930.5830.5830.5830.5830.01200
Apr 29, 201930.8030.8030.8030.8030.23300
Apr 26, 201931.6131.6131.6131.6131.02100
Apr 25, 201931.2531.6131.2531.6131.02900
Apr 24, 201933.6933.6933.6933.6933.06100
Apr 23, 201933.6933.6933.6933.6933.06100
Apr 22, 201933.6933.6933.6933.6933.06200
Apr 18, 201933.1933.1933.1933.1932.57300
Apr 17, 201933.5533.5533.5533.5532.92300
Apr 16, 201932.5732.5732.3532.3531.75300
Apr 15, 201932.2733.0632.2733.0632.44800
Apr 12, 201931.7031.7031.7031.7031.11100
Apr 11, 201931.7031.7031.7031.7031.11100
Apr 10, 201931.7831.7831.7031.7031.118,700
Apr 09, 201931.1131.1131.1131.1130.53400
Apr 08, 201931.1331.1331.1331.1330.55400
Apr 05, 201931.4131.4131.4131.4130.82500
Apr 04, 201931.7931.7931.7931.7931.20400
Apr 03, 201931.2231.6831.2231.6831.093,500
Apr 02, 201929.3029.3029.3029.3028.75100
Apr 01, 201929.3029.3029.3029.3028.75200
Mar 29, 201929.3529.3529.3529.3528.80100
Mar 28, 201929.3529.3529.3529.3528.80100
Mar 27, 201929.3529.3529.3529.3528.80100
Mar 26, 201929.3529.3529.3529.3528.80500
Mar 25, 201932.7732.7732.7732.7732.16200
Mar 22, 201932.7732.7732.7732.7732.16200
Mar 21, 201932.7732.7732.7732.7732.16100
Mar 20, 201932.5032.7732.5032.7732.16300
Mar 19, 201932.9532.9532.9532.9532.34300
Mar 18, 201931.8831.8831.8831.8831.29100
Mar 15, 201930.8431.8830.8431.8831.291,400
Mar 14, 201931.6431.6431.6431.6431.05100
Mar 13, 201931.6431.6431.6431.6431.051,200
Mar 12, 201931.4131.5031.4131.5030.912,700
Mar 11, 201930.7831.6930.7831.6931.10500
Mar 08, 201930.7730.7730.7730.7730.205,000
Mar 07, 201931.4731.4731.4331.4330.84400
Mar 06, 201931.9931.9931.9931.9931.393,500
Mar 05, 201932.8432.8432.8032.8032.192,800
Mar 04, 201932.9032.9032.0232.7832.172,100
Mar 01, 201933.2133.2133.2133.2132.59100
Mar 01, 20190.498137 Dividend
Feb 28, 201933.2133.2133.2133.2132.10300
Feb 27, 201933.3333.3333.3333.3332.22100
Feb 26, 201933.2233.3333.2233.3332.221,300
Feb 25, 201932.1533.1932.1533.1932.08700
Feb 22, 201931.4732.0631.4732.0630.99800
Feb 21, 201930.8630.8630.8630.8629.83100
Feb 20, 201930.8630.8630.8630.8629.83300
Feb 19, 201930.8630.8630.8630.8629.83400
Feb 15, 201930.3130.3130.3130.3129.30200
Feb 14, 201930.3130.3130.3130.3129.30200
Feb 13, 201929.5829.5829.5829.5828.59100
Feb 12, 201929.5829.5829.5829.5828.59100
Feb 11, 201930.5030.5029.5829.5828.59600
Feb 08, 201932.8132.8132.8132.8131.72100
Feb 07, 201932.8132.8132.8132.8131.72100
Feb 06, 201932.8132.8132.8132.8131.72800
Feb 05, 201930.7630.7630.7630.7629.73100
Feb 04, 201929.8330.7629.8330.7629.731,300
Feb 01, 201930.4430.4430.4430.4429.42400
Jan 31, 201930.6930.6930.6930.6929.67100
Jan 30, 201930.6930.6930.6930.6929.67300
Jan 29, 201930.3130.3129.5929.5928.601,600
Jan 28, 201930.8430.8430.8430.8429.81300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...