APEMY - Aperam S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201923.5823.5823.5823.5823.58200
Aug 21, 201923.1423.1423.1423.1423.143,200
Aug 20, 201921.7321.7321.7321.7321.73-
Aug 19, 201921.7321.7321.7321.7321.73-
Aug 16, 201921.3021.9021.3021.7321.732,700
Aug 16, 20190.498 Dividend
Aug 15, 201922.0322.1021.5321.5321.031,400
Aug 14, 201921.9623.1521.9623.1522.61100
Aug 13, 201921.9623.1521.9623.1522.61600
Aug 12, 201922.5022.5022.5022.5021.98200
Aug 09, 201923.6023.8423.3223.8423.29100
Aug 08, 201923.6023.8423.3223.8423.29600
Aug 07, 201922.7522.7522.2222.2221.71100
Aug 06, 201922.7522.7522.2222.2221.71500
Aug 05, 201922.5622.5622.3622.3621.84100
Aug 02, 201922.5622.5622.3622.3621.8416,200
Aug 01, 201925.3825.3825.3825.3824.79100
Jul 31, 201925.0425.3824.9325.3824.791,300
Jul 30, 201925.1325.1324.9524.9524.37500
Jul 29, 201925.3925.3925.3925.3924.80800
Jul 26, 201926.2126.2126.2126.2125.601,000
Jul 25, 201926.3226.7026.3226.7026.082,700
Jul 24, 201926.9426.9426.9426.9426.32300
Jul 23, 201926.2726.2726.2726.2725.66200
Jul 22, 201926.2726.2726.2726.2725.66500
Jul 19, 201925.2525.2525.2525.2524.67100
Jul 18, 201925.7925.7925.2525.2524.67500
Jul 17, 201925.9125.9125.9125.9125.31100
Jul 16, 201926.2926.2926.2926.2925.68100
Jul 15, 201925.7826.2925.7826.2925.681,100
Jul 12, 201925.6525.9825.6525.9825.38300
Jul 11, 201925.8725.9825.8725.9825.38400
Jul 10, 201925.6126.2725.6126.2725.661,700
Jul 09, 201926.8426.8426.8426.8426.22-
Jul 08, 201926.0526.8426.0526.8426.22500
Jul 05, 201928.0928.0928.0928.0927.44100
Jul 03, 201928.0928.0928.0928.0927.44-
Jul 02, 201928.0928.0928.0928.0927.44100
Jul 01, 201927.9027.9027.9027.9027.25200
Jun 28, 201928.3228.3227.9027.9027.251,000
Jun 27, 201928.0028.0028.0028.0027.35100
Jun 26, 201928.0028.0028.0028.0027.35100
Jun 25, 201927.4927.4927.4927.4926.85300
Jun 24, 201927.8227.8227.8227.8227.18100
Jun 21, 201927.8227.8227.8227.8227.18200
Jun 20, 201927.4727.4727.4727.4726.831,100
Jun 19, 201927.4727.4727.4727.4726.83100
Jun 18, 201927.4727.4727.4727.4726.83300
Jun 17, 201926.4326.4326.3826.3825.771,300
Jun 14, 201926.3426.4626.1026.4625.851,000
Jun 13, 201927.2227.2227.2227.2226.59400
Jun 12, 201926.1226.1226.1226.1225.52200
Jun 11, 201926.1226.1226.1226.1225.52200
Jun 10, 201924.9324.9324.9324.9324.35200
Jun 07, 201924.6624.6624.6624.6624.09100
Jun 06, 201924.6624.6624.6624.6624.09700
Jun 05, 201923.2723.2723.2723.2722.73200
Jun 04, 201923.2723.2723.2723.2722.73200
Jun 03, 201923.2723.2723.2723.2722.73500
May 31, 201923.6523.6523.6523.6523.10500
May 30, 201924.0524.0524.0524.0523.49100
May 29, 201924.0524.0524.0524.0523.49-
May 28, 201924.0524.0524.0524.0523.49100
May 24, 201924.0524.0524.0524.0523.49300
May 23, 201924.6024.6024.6024.6024.03200
May 22, 201924.6024.6024.6024.6024.03600
May 21, 201924.8524.8524.8524.8524.28200
May 20, 201925.3025.3025.3025.3024.71100
May 17, 201925.3025.3025.3025.3024.71200
May 16, 201925.5625.5625.5625.5624.97100
May 16, 20190.498 Dividend
May 15, 201927.0027.0026.7026.7025.60500
May 14, 201926.1527.1026.1527.1025.98800
May 13, 201926.4626.4626.2026.2025.12400
May 10, 201927.4827.7627.4827.7626.61400
May 09, 201926.2627.2126.2627.2126.08500
May 08, 201927.7927.7927.7927.7926.64200
May 07, 201929.8129.8129.8129.8128.58-
May 06, 201929.6829.8129.6829.8128.58400
May 03, 201930.5830.5830.5830.5829.32100
May 02, 201930.5830.5830.5830.5829.32200
May 01, 201930.5830.5830.5830.5829.32100
Apr 30, 201930.5830.5830.5830.5829.32200
Apr 29, 201930.8030.8030.8030.8029.53300
Apr 26, 201931.6131.6131.6131.6130.30100
Apr 25, 201931.2531.6131.2531.6130.30900
Apr 24, 201933.6933.6933.6933.6932.30100
Apr 23, 201933.6933.6933.6933.6932.30100
Apr 22, 201933.6933.6933.6933.6932.30200
Apr 18, 201933.1933.1933.1933.1931.82300
Apr 17, 201933.5533.5533.5533.5532.16300
Apr 16, 201932.5732.5732.3532.3531.01300
Apr 15, 201932.2733.0632.2733.0631.69800
Apr 12, 201931.7031.7031.7031.7030.39100
Apr 11, 201931.7031.7031.7031.7030.39100
Apr 10, 201931.7831.7831.7031.7030.398,700
Apr 09, 201931.1131.1131.1131.1129.82400
Apr 08, 201931.1331.1331.1331.1329.84400
Apr 05, 201931.4131.4131.4131.4130.11500
Apr 04, 201931.7931.7931.7931.7930.48400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...