UK markets closed

Aperam S.A. (APEMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.240.00 (0.00%)
At close: 09:47AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.2429.2429.2429.2429.24-
25 Apr 202429.2429.2429.2429.2429.24-
24 Apr 202429.2429.2429.2429.2429.24300
23 Apr 202429.0029.0029.0029.0029.00-
22 Apr 202429.0029.0029.0029.0029.00200
19 Apr 202428.5028.5028.5028.5028.50-
18 Apr 202428.5028.5028.5028.5028.50-
17 Apr 202428.5028.5028.5028.5028.50-
16 Apr 202428.5028.5028.5028.5028.50500
15 Apr 202430.8330.8330.8330.8330.83100
12 Apr 202430.8330.8330.8330.8330.831,700
11 Apr 202432.1932.1932.1932.1932.19-
10 Apr 202432.1932.1932.1932.1932.19-
09 Apr 202432.1932.1932.1932.1932.19-
08 Apr 202432.1932.1932.1932.1932.19-
05 Apr 202432.1932.1932.1932.1932.19-
04 Apr 202432.1932.1932.1932.1932.19400
03 Apr 202431.3431.3431.3431.3431.34-
02 Apr 202431.3431.3431.3431.3431.34-
01 Apr 202431.3431.3431.3431.3431.34-
28 Mar 202431.3431.3431.3431.3431.34-
27 Mar 202431.3431.3431.3431.3431.34-
26 Mar 202431.3431.3431.3431.3431.34-
25 Mar 202430.9831.3430.9831.3431.341,000
22 Mar 202432.0832.0832.0832.0832.081,700
21 Mar 202431.4431.4431.4431.4431.44400
20 Mar 202430.0930.0930.0930.0930.09-
19 Mar 202430.0930.0930.0930.0930.09-
19 Mar 20240.542 Dividend
18 Mar 202430.0930.0930.0930.0929.55100
15 Mar 202430.0930.0930.0930.0929.55-
14 Mar 202430.0930.0930.0930.0929.55-
13 Mar 202430.0930.0930.0930.0929.55-
12 Mar 202429.9730.0929.9730.0929.55200
11 Mar 202429.1529.1529.1529.1528.62-
08 Mar 202429.1529.1529.1529.1528.62200
07 Mar 202430.6830.6830.6830.6830.13-
06 Mar 202430.6830.6830.6830.6830.13800
05 Mar 202430.6830.6830.6830.6830.13-
04 Mar 202430.6830.6830.6830.6830.13100
01 Mar 202430.6830.6830.6830.6830.13-
29 Feb 202430.6830.6830.6830.6830.13200
28 Feb 202433.0033.0033.0033.0032.41-
27 Feb 202433.0033.0033.0033.0032.41-
26 Feb 202433.0033.0033.0033.0032.41-
23 Feb 202433.0033.0033.0033.0032.41-
22 Feb 202433.0033.0033.0033.0032.41-
21 Feb 202433.0033.0033.0033.0032.41-
20 Feb 202433.0033.0033.0033.0032.41-
16 Feb 202433.0033.0033.0033.0032.41100
15 Feb 202433.5333.5333.5333.5332.93-
14 Feb 202433.5333.5333.5333.5332.93-
13 Feb 202433.5333.5333.5333.5332.93-
12 Feb 202433.5333.5333.5333.5332.9317,100
09 Feb 202433.5333.5333.5333.5332.93300
08 Feb 202431.4931.4931.4931.4930.92-
07 Feb 202431.4931.4931.4931.4930.92200
06 Feb 202431.2731.2731.2731.2730.71-
05 Feb 202431.2731.2731.2731.2730.71-
02 Feb 202431.2731.2731.2731.2730.71400
01 Feb 202431.6031.6031.6031.6031.03-
31 Jan 202431.6031.6031.6031.6031.03-
30 Jan 202431.6031.6031.6031.6031.03-
29 Jan 202431.6031.6031.6031.6031.03-
26 Jan 202431.9031.9031.6031.6031.03800
25 Jan 202431.0831.0831.0831.0830.52-
24 Jan 202431.0831.0831.0831.0830.52-
23 Jan 202431.0831.0831.0831.0830.52-
22 Jan 202431.0831.0831.0831.0830.52-
19 Jan 202431.0831.0831.0831.0830.52-
18 Jan 202431.0831.0831.0831.0830.52-
17 Jan 202431.0831.0831.0831.0830.52-
16 Jan 202431.0831.0831.0831.0830.52300
12 Jan 202431.4131.4131.4131.4130.84-
11 Jan 202431.4131.4131.4131.4130.84-
10 Jan 202431.4131.4131.4131.4130.84100
09 Jan 202433.0033.0033.0033.0032.41100
08 Jan 202434.4134.4134.4134.4133.79-
05 Jan 202434.4134.4134.4134.4133.79-
04 Jan 202434.4134.4134.4134.4133.79-
03 Jan 202433.8134.4133.8134.4133.79400
02 Jan 202436.0636.0636.0636.0635.41-
29 Dec 202336.5536.5536.0636.0635.414,800
28 Dec 202336.2436.2436.2436.2435.59100
27 Dec 202336.5936.5936.5936.5935.93300
26 Dec 202336.2036.2036.2036.2035.55-
22 Dec 202336.2036.2036.2036.2035.55-
21 Dec 202336.2036.2036.2036.2035.55-
20 Dec 202336.2036.2036.2036.2035.55-
19 Dec 202336.2036.2036.2036.2035.55400
18 Dec 202336.2036.2036.1036.1035.45200
15 Dec 202333.9633.9633.9633.9633.35-
14 Dec 202333.9633.9633.9633.9633.35-
13 Dec 202333.9633.9633.9633.9633.35200
12 Dec 202333.0233.0233.0233.0232.43300
11 Dec 202333.3933.3933.3933.3932.79-
08 Dec 202333.3933.3933.3933.3932.79-
07 Dec 202333.3933.3933.3933.3932.79200
06 Dec 202333.3133.3133.3133.3132.71-
05 Dec 202333.3133.3133.3133.3132.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...