Aperam S.A. (APEMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:07PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 300 |
| 10 May 2024 | 0.544 Dividend | |||||
| 09 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.28 | - |
| 08 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.28 | 200 |
| 07 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 06 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 03 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 02 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 01 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 30 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 29 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 26 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 25 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | - |
| 24 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.69 | 300 |
| 23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.45 | - |
| 22 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.45 | 200 |
| 19 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.96 | - |
| 18 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.96 | - |
| 17 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.96 | - |
| 16 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.96 | 500 |
| 15 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.25 | 100 |
| 12 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.25 | 1,700 |
| 11 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | - |
| 10 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | - |
| 09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | - |
| 08 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | - |
| 05 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | - |
| 04 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.58 | 400 |
| 03 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 02 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 01 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 28 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 27 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 26 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.75 | - |
| 25 Mar 2024 | 30.98 | 31.34 | 30.98 | 31.34 | 30.75 | 1,000 |
| 22 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.47 | 1,700 |
| 21 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.85 | 400 |
| 20 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.52 | - |
| 19 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.52 | - |
| 19 Mar 2024 | 0.542 Dividend | |||||
| 18 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.99 | 100 |
| 15 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.99 | - |
| 14 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.99 | - |
| 13 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.99 | - |
| 12 Mar 2024 | 29.97 | 30.09 | 29.97 | 30.09 | 28.99 | 200 |
| 11 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.08 | - |
| 08 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.08 | 200 |
| 07 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | - |
| 06 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | 800 |
| 05 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | - |
| 04 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | 100 |
| 01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | - |
| 29 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 29.56 | 200 |
| 28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 21 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 20 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | - |
| 16 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | 100 |
| 15 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.30 | - |
| 14 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.30 | - |
| 13 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.30 | - |
| 12 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.30 | 17,100 |
| 09 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.30 | 300 |
| 08 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.34 | - |
| 07 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.34 | 200 |
| 06 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.13 | - |
| 05 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.13 | - |
| 02 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.13 | 400 |
| 01 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| 31 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| 30 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| 29 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.45 | - |
| 26 Jan 2024 | 31.90 | 31.90 | 31.60 | 31.60 | 30.45 | 800 |
| 25 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 24 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 23 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 22 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 19 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 18 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 17 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | - |
| 16 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.94 | 300 |
| 12 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.26 | - |
| 11 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.26 | - |
| 10 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 30.26 | 100 |
| 09 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | 100 |
| 08 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.15 | - |
| 05 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.15 | - |
| 04 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.15 | - |
| 03 Jan 2024 | 33.81 | 34.41 | 33.81 | 34.41 | 33.15 | 400 |
| 02 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.74 | - |
| 29 Dec 2023 | 36.55 | 36.55 | 36.06 | 36.06 | 34.74 | 4,800 |
| 28 Dec 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 34.92 | 100 |
| 27 Dec 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 35.25 | 300 |
| 26 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 34.88 | - |
| 22 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 34.88 | - |
| 21 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 34.88 | - |
| 20 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 34.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.