UK markets closed

Aperam S.A. (0OLF.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.81+0.22 (+0.80%)
At close: 06:20PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202427.9127.6627.1227.1227.1218,302
22 Apr 202427.4127.6027.2627.4427.4419,462
19 Apr 202427.0327.3226.9227.1327.1322,349
18 Apr 202427.9127.4527.1827.4527.45305,115
17 Apr 202427.4527.7427.2627.5927.5924,658
16 Apr 202428.0628.3627.0627.1227.12237,836
15 Apr 202429.8329.4629.0029.2229.22388,175
12 Apr 202429.6030.1229.1229.2529.2562,756
11 Apr 202429.9730.1629.6629.7729.7729,600
10 Apr 202429.8530.6429.8429.8429.84205,330
09 Apr 202429.8530.4829.8230.2430.2450,123
08 Apr 202429.2430.3429.1229.6429.64110,280
05 Apr 202429.4929.5829.2029.4029.4029,163
04 Apr 202430.2330.1829.6229.8529.8558,965
03 Apr 202429.7630.1828.9029.7029.70131,330
02 Apr 202429.4129.8028.7429.1429.14137,742
28 Mar 202429.2729.9229.2629.3529.3527,792
27 Mar 202429.1129.2328.7629.0829.0812,774
26 Mar 202429.1729.1128.8729.0429.04123,406
25 Mar 202429.2129.3628.7829.1129.1164,084
22 Mar 202428.7829.4128.6529.0129.01152,148
21 Mar 202428.6529.0128.5528.7128.71184,778
20 Mar 202427.9328.5727.7928.3628.3652,387
19 Mar 202427.9428.0527.3527.6627.66463,361
18 Mar 202428.1027.9127.5427.6827.6839,335
15 Mar 202427.6327.9527.3527.7327.7311,930
14 Mar 202427.6627.6927.3027.4027.4051,702
13 Mar 202427.7027.4927.0627.3027.3013,660
12 Mar 202426.4027.5326.5026.5226.523,353
11 Mar 202426.6226.5826.2826.3826.3856,433
08 Mar 202426.1726.7626.1126.5826.5812,785
07 Mar 202426.0026.2125.7025.9225.9242,531
06 Mar 202426.1426.3725.9526.1326.1325,894
05 Mar 202427.1626.6326.0326.1126.1126,172
04 Mar 202427.6027.8026.6126.9826.9846,736
01 Mar 202428.2428.4427.5627.9127.91161,426
29 Feb 202428.2028.4227.5128.2328.2394,898
28 Feb 202428.7728.5827.7227.9327.9343,275
27 Feb 202428.3428.7528.1028.6228.6278,898
27 Feb 20240.425 Dividend
26 Feb 202428.4028.6328.0828.3127.8947,889
23 Feb 202428.8528.8928.2128.4027.9726,116
22 Feb 202429.0129.1528.6728.7228.2933,104
21 Feb 202429.1029.1128.6528.8328.4031,590
20 Feb 202429.5029.2528.7328.9128.4840,786
19 Feb 202431.1130.8729.5529.8729.4223,706
16 Feb 202430.3431.2030.5630.7730.3022,174
15 Feb 202430.4530.7230.0230.3729.92103,663
14 Feb 202430.6631.0930.2530.5230.07254,065
13 Feb 202431.7731.7730.8131.3330.8693,977
12 Feb 202431.4832.4031.4531.8931.41141,580
09 Feb 202430.5131.7929.7031.0230.55113,521
08 Feb 202429.1730.8429.6930.3529.8973,225
07 Feb 202430.0029.9229.4129.5729.13231,376
06 Feb 202429.1529.9428.9529.7729.3214,365
05 Feb 202428.8029.2228.7128.9828.5517,319
02 Feb 202428.8829.5428.7929.2628.827,826
01 Feb 202428.5028.8728.4928.7728.338,051
31 Jan 202428.9229.2828.4928.6728.2476,735
30 Jan 202429.7029.9028.9729.3028.8634,275
29 Jan 202429.5530.0429.6029.7529.3012,205
26 Jan 202429.5829.7529.4429.5629.1222,564
25 Jan 202430.3330.0529.5829.7929.3451,263
24 Jan 202429.7530.0429.5729.8229.3726,785
23 Jan 202429.5829.5729.0729.2628.8251,776
22 Jan 202429.1329.3029.0729.2028.7617,508
19 Jan 202429.0129.3628.8529.0028.5723,767
18 Jan 202428.6229.3428.6229.0528.6250,803
17 Jan 202428.5828.9428.2828.7828.3594,832
16 Jan 202428.6529.1328.6928.9128.4834,770
15 Jan 202428.8629.0828.8128.9628.53262,448
12 Jan 202428.3328.9228.2728.6628.2354,086
11 Jan 202429.1729.2228.1428.3727.9458,281
10 Jan 202429.0229.7728.5328.8028.37167,004
09 Jan 202430.8030.9329.7329.7729.3290,535
08 Jan 202431.4130.7630.2230.5430.0832,910
05 Jan 202431.0831.1530.1630.6230.1673,103
04 Jan 202431.2531.7431.0631.7231.2455,103
03 Jan 202432.5432.1230.8731.4931.0245,457
02 Jan 202433.1033.2031.6732.1431.6640,800
29 Dec 202333.0833.0332.8832.9832.4922,471
28 Dec 202333.2033.3932.9633.0232.5213,028
27 Dec 202332.6033.1532.9333.0432.5419,437
22 Dec 202332.6533.2132.9233.0432.5424,616
21 Dec 202332.6333.1932.7632.9932.5015,497
20 Dec 202333.2233.3832.9633.0832.5820,168
19 Dec 202333.6933.3432.9333.0932.6021,192
18 Dec 202333.0833.6432.8833.2932.791,051,196
15 Dec 202332.3833.3532.6132.8732.3863,971
14 Dec 202331.1632.4731.7632.1431.6650,516
13 Dec 202331.0031.0930.7531.0130.545,617
12 Dec 202330.6131.6330.6531.2630.7934,875
11 Dec 202331.2031.2830.9831.1830.7142,777
08 Dec 202330.9431.4631.0431.2230.7514,970
07 Dec 202331.5031.3030.8131.0930.6277,035
06 Dec 202331.2031.4731.0431.2430.77122,050
05 Dec 202330.0131.1829.3030.7330.27343,393
04 Dec 202331.2030.9430.3330.6630.2037,313
01 Dec 202330.6031.0930.5730.8730.4133,104
30 Nov 202330.5830.7330.1930.4930.0364,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...