OTC Markets OTCPK - Delayed Quote
USD
Aperam S.A. (APEMY)
39.00
-0.54
(-1.37%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.40
39.00
37.84
39.00
39.00
900
Oct 29, 2026
39.39
39.54
39.39
39.54
39.54
1,900
Oct 28, 2026
39.49
39.49
39.49
39.49
39.49
-
Oct 27, 2026
39.49
39.49
39.49
39.49
39.49
-
Oct 26, 2026
39.56
39.56
39.49
39.49
39.49
900
Oct 23, 2026
38.99
38.99
38.99
38.99
38.99
300
Oct 22, 2026
40.66
41.01
39.83
41.01
41.01
1,100
Oct 21, 2026
42.00
42.00
41.50
41.50
41.50
600
Oct 20, 2026
42.14
42.14
42.14
42.14
42.14
-
Oct 19, 2026
43.58
43.58
42.14
42.14
42.14
2,400
Oct 16, 2026
43.30
43.30
43.30
43.30
43.30
500
Oct 15, 2026
43.50
43.50
43.50
43.50
43.50
-
Oct 14, 2026
43.50
43.50
43.50
43.50
43.50
1,800
Oct 13, 2026
42.19
43.70
42.19
43.70
43.70
700
Oct 12, 2026
42.93
42.93
42.93
42.93
42.93
-
Oct 9, 2026
42.93
42.93
42.93
42.93
42.93
-
Oct 8, 2026
42.93
42.93
42.93
42.93
42.93
400
Oct 7, 2026
44.06
44.50
44.05
44.31
44.31
2,400
Oct 6, 2026
46.91
46.91
46.91
46.91
46.91
300
Oct 5, 2026
47.47
47.47
47.47
47.47
47.47
-
Oct 2, 2026
47.47
47.47
47.47
47.47
47.47
100
Oct 1, 2026
48.56
50.88
48.56
50.88
50.88
1,000
Sep 30, 2026
49.50
49.50
49.50
49.50
49.50
300
Sep 29, 2026
49.50
49.50
49.50
49.50
49.50
400
Sep 28, 2026
51.25
51.25
51.25
51.25
51.25
-
Sep 25, 2026
51.25
51.25
51.25
51.25
51.25
-
Sep 24, 2026
51.25
51.25
51.25
51.25
51.25
1,000
Sep 23, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 22, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 21, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 18, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 17, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 16, 2026
52.22
53.00
52.22
53.00
53.00
400
Sep 15, 2026
52.68
52.68
52.68
52.68
52.68
-
Sep 14, 2026
52.68
52.68
52.68
52.68
52.68
-
Sep 11, 2026
52.73
52.73
52.68
52.68
52.68
400
Sep 10, 2026
56.80
56.80
56.80
56.80
56.80
-
Sep 9, 2026
56.80
56.80
56.80
56.80
56.80
-
Sep 8, 2026
56.80
56.80
56.80
56.80
56.80
-
Sep 4, 2026
56.10
56.80
56.10
56.80
56.80
300
Sep 3, 2026
53.97
53.97
53.97
53.97
53.97
-
Sep 2, 2026
53.97
53.97
53.97
53.97
53.97
-
Sep 1, 2026
53.97
53.97
53.97
53.97
53.97
-
Aug 31, 2026
53.80
53.97
53.80
53.97
53.97
300
Aug 28, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 27, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 26, 2026
54.50
54.50
54.50
54.50
54.50
300
Aug 25, 2026
51.35
51.35
51.35
51.35
51.35
-
Aug 24, 2026
51.35
51.35
51.35
51.35
51.35
-
Aug 21, 2026
51.35
51.35
51.35
51.35
51.35
-
Aug 20, 2026
51.35
51.35
51.35
51.35
51.35
300
Aug 19, 2026
53.37
53.37
53.37
53.37
53.37
-
Aug 18, 2026
53.48
54.39
52.83
53.37
53.37
1,000
Aug 17, 2026
54.49
54.49
54.49
54.49
54.49
-
Aug 14, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
55.10
55.10
54.49
54.49
54.49
300
Aug 13, 2026
53.60
55.70
53.45
53.45
52.86
1,000
Aug 12, 2026
56.41
56.41
56.41
56.41
55.79
-
Aug 11, 2026
56.73
57.17
56.41
56.41
55.79
400
Aug 10, 2026
53.45
54.70
53.45
53.93
53.33
1,600
Aug 7, 2026
54.00
55.86
54.00
54.49
53.89
1,100
Aug 6, 2026
53.50
53.50
53.50
53.50
52.91
300
Aug 5, 2026
55.35
55.35
54.50
54.50
53.90
2,600
Aug 4, 2026
53.93
54.05
53.93
54.05
53.45
300
Aug 3, 2026
52.57
54.00
52.57
53.48
52.89
900
Jul 31, 2026
53.71
53.71
53.71
53.71
53.12
600
Jul 30, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 29, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 28, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 27, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 24, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 23, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 22, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 21, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 20, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 17, 2026
54.06
54.06
54.06
54.06
53.46
-
Jul 16, 2026
54.06
54.06
54.06
54.06
53.46
100
Jul 15, 2026
50.31
50.31
50.31
50.31
49.75
-
Jul 14, 2026
50.31
50.31
50.31
50.31
49.75
-
Jul 13, 2026
50.31
50.31
50.31
50.31
49.75
-
Jul 10, 2026
50.31
50.31
50.31
50.31
49.75
1,000
Jul 9, 2026
47.19
47.19
47.19
47.19
46.67
-
Jul 8, 2026
47.19
47.19
47.19
47.19
46.67
-
Jul 7, 2026
47.19
47.19
47.19
47.19
46.67
-
Jul 6, 2026
47.19
47.19
47.19
47.19
46.67
-
Jul 2, 2026
47.19
47.19
47.19
47.19
46.67
-
Jul 1, 2026
47.19
47.19
47.19
47.19
46.67
-
Jun 30, 2026
47.19
47.19
47.19
47.19
46.67
-
Jun 29, 2026
49.89
49.89
47.19
47.19
46.67
700
Jun 26, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 25, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 24, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 23, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 22, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 18, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 17, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 16, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 15, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 12, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 11, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 10, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 9, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 8, 2026
59.43
59.43
59.43
59.43
58.77
-
Jun 5, 2026
59.43
59.43
59.43
59.43
58.77
900
Jun 4, 2026
61.65
61.65
61.65
61.65
60.97
-
Jun 3, 2026
61.65
61.65
61.65
61.65
60.97
300
Jun 2, 2026
61.00
61.00
61.00
61.00
60.33
-
Jun 1, 2026
61.00
61.00
61.00
61.00
60.33
-
May 29, 2026
61.00
61.00
61.00
61.00
60.33
-
May 28, 2026
61.00
61.00
61.00
61.00
60.33
-
May 27, 2026
61.00
61.00
61.00
61.00
60.33
-
May 26, 2026
61.00
61.00
61.00
61.00
60.33
1,000
May 22, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
55.00
55.00
55.00
55.00
54.39
-
May 21, 2026
55.00
55.00
55.00
55.00
53.81
-
May 20, 2026
55.00
55.00
55.00
55.00
53.81
-
May 19, 2026
55.00
55.00
55.00
55.00
53.81
-
May 18, 2026
55.00
55.00
55.00
55.00
53.81
-
May 15, 2026
55.00
55.00
55.00
55.00
53.81
-
May 14, 2026
55.00
55.00
55.00
55.00
53.81
-
May 13, 2026
55.00
55.00
55.00
55.00
53.81
200
May 12, 2026
55.15
55.15
55.15
55.15
53.96
-
May 11, 2026
55.15
55.15
55.15
55.15
53.96
200
May 8, 2026
57.00
57.00
57.00
57.00
55.77
-
May 7, 2026
57.00
57.00
57.00
57.00
55.77
-
May 6, 2026
57.00
57.00
57.00
57.00
55.77
-
May 5, 2026
57.00
57.00
57.00
57.00
55.77
700
May 4, 2026
55.00
55.00
55.00
55.00
53.81
300
May 1, 2026
48.00
48.00
48.00
48.00
46.96
-
Apr 30, 2026
48.00
48.00
48.00
48.00
46.96
-
Apr 29, 2026
48.00
48.00
48.00
48.00
46.96
-
Apr 28, 2026
48.00
48.00
48.00
48.00
46.96
200
Apr 27, 2026
48.51
48.51
48.51
48.51
47.46
-
Apr 24, 2026
48.51
48.51
48.51
48.51
47.46
100
Apr 23, 2026
48.86
48.86
48.86
48.86
47.80
-
Apr 22, 2026
48.86
48.86
48.86
48.86
47.80
100
Apr 21, 2026
48.67
48.67
47.98
47.98
46.94
400
Apr 20, 2026
50.00
50.00
50.00
50.00
48.92
-
Apr 17, 2026
50.00
50.00
50.00
50.00
48.92
500
Apr 16, 2026
46.11
46.11
46.11
46.11
45.11
-
Apr 15, 2026
46.11
46.11
46.11
46.11
45.11
-
Apr 14, 2026
46.11
46.11
46.11
46.11
45.11
-
Apr 13, 2026
46.11
46.11
46.11
46.11
45.11
300
Apr 10, 2026
44.52
44.52
44.52
44.52
43.56
-
Apr 9, 2026
44.52
44.52
44.52
44.52
43.56
-
Apr 8, 2026
45.83
45.83
44.52
44.52
43.56
18,800
Apr 7, 2026
39.99
39.99
39.99
39.99
39.12
-
Apr 6, 2026
39.99
39.99
39.99
39.99
39.12
300
Apr 2, 2026
39.21
39.21
39.21
39.21
38.36
300
Apr 1, 2026
39.55
40.54
39.37
39.37
38.52
1,800
Mar 31, 2026
38.43
38.43
38.43
38.43
37.60
400
Mar 30, 2026
37.33
37.33
37.33
37.33
36.52
200
Mar 27, 2026
41.62
41.62
41.62
41.62
40.72
-
Mar 26, 2026
41.62
41.62
41.62
41.62
40.72
-
Mar 25, 2026
41.62
41.62
41.62
41.62
40.72
300
Mar 24, 2026
39.21
39.21
39.21
39.21
38.36
200
Mar 23, 2026
39.95
40.01
39.95
40.01
39.14
700
Mar 20, 2026
38.46
38.46
38.46
38.46
37.63
300
Mar 19, 2026
39.18
39.18
39.18
39.18
38.33
-
Mar 18, 2026
40.08
40.08
39.18
39.18
38.33
800
Mar 17, 2026
40.82
40.82
39.78
39.78
38.92
400
Mar 16, 2026
38.14
38.14
38.14
38.14
37.31
5,100
Mar 13, 2026
38.70
38.70
37.93
37.93
37.11
7,100
Mar 12, 2026
41.50
41.50
39.80
39.80
38.94
1,100
Mar 11, 2026
41.52
41.52
41.52
41.52
40.62
300
Mar 10, 2026
40.30
40.30
40.30
40.30
39.43
-
Mar 9, 2026
39.50
40.30
39.50
40.30
39.43
2,200
Mar 6, 2026
43.56
43.58
43.56
43.58
42.64
5,600
Mar 5, 2026
43.95
43.95
43.95
43.95
43.00
300
Mar 4, 2026
46.71
47.34
46.71
47.34
46.32
700
Mar 3, 2026
44.45
46.73
44.05
46.73
45.72
1,400
Mar 2, 2026
52.00
52.43
50.79
50.79
49.69
2,200
Feb 27, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
52.50
54.50
52.20
54.50
53.32
16,900
Feb 26, 2026
51.10
51.76
51.10
51.75
50.05
1,400
Feb 25, 2026
51.18
52.25
51.18
52.25
50.54
3,800
Feb 24, 2026
52.00
52.15
51.92
52.15
50.44
1,100
Feb 23, 2026
52.59
52.59
51.71
51.71
50.01
600
Feb 20, 2026
51.68
52.67
51.15
51.91
50.21
18,100
Feb 19, 2026
50.50
52.00
50.08
51.50
49.81
14,800
Feb 18, 2026
50.09
50.80
50.09
50.78
49.11
2,600
Feb 17, 2026
48.22
49.00
48.21
48.32
46.74
4,500
Feb 13, 2026
49.68
49.68
49.68
49.68
48.05
3,400
Feb 12, 2026
50.89
50.89
50.89
50.89
49.22
200
Feb 11, 2026
51.95
51.95
51.95
51.95
50.25
400
Feb 10, 2026
50.98
50.98
50.96
50.96
49.29
9,200
Feb 9, 2026
48.69
48.69
48.69
48.69
47.09
-
Feb 6, 2026
47.07
48.70
47.07
48.69
47.09
1,100
Feb 5, 2026
43.50
43.50
43.50
43.50
42.07
-
Feb 4, 2026
43.50
43.50
43.50
43.50
42.07
-
Feb 3, 2026
43.80
43.80
43.50
43.50
42.07
300
Feb 2, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 30, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 29, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 28, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 27, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 26, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 23, 2026
43.00
43.00
43.00
43.00
41.59
200
Jan 22, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 21, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 20, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 16, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 15, 2026
43.00
43.00
43.00
43.00
41.59
-
Jan 14, 2026
43.00
43.00
43.00
43.00
41.59
700
Jan 13, 2026
42.50
42.50
42.50
42.50
41.11
200
Jan 12, 2026
41.32
41.32
41.32
41.32
39.96
-
Jan 9, 2026
41.32
41.32
41.32
41.32
39.96
900
Jan 8, 2026
41.90
41.90
41.90
41.90
40.53
-
Jan 7, 2026
41.90
41.90
41.90
41.90
40.53
-
Jan 6, 2026
41.90
41.90
41.90
41.90
40.53
-
Jan 5, 2026
41.90
41.90
41.90
41.90
40.53
-
Jan 2, 2026
41.90
41.90
41.90
41.90
40.53
-
Dec 31, 2025
41.90
41.90
41.90
41.90
40.53
-
Dec 30, 2025
41.60
41.90
41.60
41.90
40.53
800
Dec 29, 2025
40.20
40.20
40.20
40.20
38.88
400
Dec 26, 2025
40.00
40.00
40.00
40.00
38.69
-
Dec 24, 2025
40.00
40.00
40.00
40.00
38.69
-
Dec 23, 2025
40.00
40.00
40.00
40.00
38.69
-
Dec 22, 2025
40.00
40.00
40.00
40.00
38.69
500
Dec 19, 2025
40.11
40.11
40.11
40.11
38.79
100
Dec 18, 2025
40.75
40.75
40.75
40.75
39.41
100
Dec 17, 2025
40.98
40.98
40.98
40.98
39.64
100
Dec 16, 2025
38.35
38.35
38.35
38.35
37.09
-
Dec 15, 2025
38.35
38.35
38.35
38.35
37.09
-
Dec 12, 2025
38.35
38.35
38.35
38.35
37.09
-
Dec 11, 2025
38.35
38.35
38.35
38.35
37.09
200
Dec 10, 2025
38.11
38.11
38.11
38.11
36.86
-
Dec 9, 2025
38.11
38.11
38.11
38.11
36.86
-
Dec 8, 2025
38.50
38.50
38.11
38.11
36.86
200
Dec 5, 2025
38.82
38.82
38.82
38.82
37.55
-
Dec 4, 2025
38.82
38.82
38.82
38.82
37.55
-
Dec 3, 2025
38.82
38.82
38.82
38.82
37.55
-
Dec 2, 2025
38.82
38.82
38.82
38.82
37.55
-
Dec 1, 2025
38.82
38.82
38.82
38.82
37.55
200
Nov 28, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 26, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 25, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 24, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 21, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 20, 2025
36.77
36.77
36.77
36.77
35.56
-
Nov 19, 2025
36.77
36.77
36.77
36.77
35.56
1,300
Nov 18, 2025
0.581
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
35.30
35.30
35.30
35.30
34.14
200
Nov 17, 2025
36.47
36.47
35.55
35.55
33.82
1,100
Nov 14, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 13, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 12, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 11, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 10, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 7, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 6, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 5, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 4, 2025
37.90
37.90
37.90
37.90
36.06
-
Nov 3, 2025
37.90
37.90
37.90
37.90
36.06
-
Oct 31, 2025
37.90
37.90
37.90
37.90
36.06
-
