Singapore markets closed

Aperam S.A. (0OLF.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.94+0.13 (+0.47%)
As of 08:03AM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202424.4424.4824.1624.3224.327,075
19 Jul 202424.6725.0224.2824.9624.9615,529
18 Jul 202425.2025.2825.0225.1225.122,530
17 Jul 202425.0925.4224.8425.3225.324,834
16 Jul 202425.8925.6824.7224.9124.9117,619
15 Jul 202426.1825.9825.5825.7325.733,859
12 Jul 202425.6426.0425.4625.8725.875,062
11 Jul 202424.8025.8425.3825.6025.606,159
10 Jul 202426.0025.9225.2625.4625.463,363
09 Jul 202426.0026.2625.6625.8125.8112,558
08 Jul 202426.1026.0825.5825.7625.7616,394
05 Jul 202425.5526.0025.5225.7025.702,798
04 Jul 202426.2126.1625.5025.6125.61126,501
03 Jul 202424.9026.1825.2825.9125.915,598
02 Jul 202425.0925.1424.5624.9224.92250,733
01 Jul 202424.5025.4224.5224.6624.66134,331
28 Jun 202423.9724.3423.9024.1424.142,929
27 Jun 202424.1624.1023.6823.8623.86122,126
26 Jun 202424.5624.8223.7023.9023.905,657
25 Jun 202425.2425.1224.1824.3524.35116,357
24 Jun 202424.9025.1824.7625.0625.0630,242
21 Jun 202425.0125.0024.6824.8224.821,645
20 Jun 202424.7125.0624.8224.9024.901,985
19 Jun 202424.4225.0824.6024.7624.764,757
18 Jun 202424.8425.0024.4624.8824.882,971
17 Jun 202424.6324.8024.3224.5324.534,083
14 Jun 202424.9224.8624.4824.6424.6410,564
13 Jun 202424.8224.9224.3624.6924.698,351
12 Jun 202424.6125.3224.9025.0125.016,563
11 Jun 202425.5125.5224.7624.9824.9895,683
10 Jun 202425.4325.5425.2025.4625.46802,263
07 Jun 202425.9326.2025.4825.6025.604,926
06 Jun 202426.1426.2025.8225.8625.8618,627
05 Jun 202426.4026.4625.9226.0526.0533,997
04 Jun 202427.0526.8226.5226.5926.5960,809
03 Jun 202426.6727.0626.6027.0027.0063,881
31 May 202426.3126.5626.2026.3426.3416,554
30 May 202426.2926.3825.7826.3826.38319,440
29 May 202426.7726.7625.8826.6026.60137,049
28 May 202426.6726.7626.5026.6626.662,394
24 May 202426.4026.3425.9826.2526.2515,621
23 May 202426.5826.6026.1426.2826.286,891
22 May 202426.7526.8426.0226.2226.22124,890
21 May 202427.0126.9426.5026.7826.78417,112
20 May 202427.0727.2727.0227.1227.128,112
17 May 202427.2827.0626.8227.0627.066,141
16 May 202426.7326.9226.4626.7026.70452,680
15 May 202426.9227.0826.5026.8526.85271,543
14 May 202426.5826.8626.5026.6026.60109,565
13 May 202426.4226.4826.2426.3926.39864,416
10 May 202426.0826.5026.0626.3526.358,479
10 May 20240.425 Dividend
09 May 202426.4026.3826.1026.2325.816,209
08 May 202426.4826.5025.9826.2425.8227,836
07 May 202426.7526.6226.0826.4225.9914,660
03 May 202426.9026.8425.8426.1625.7411,842
02 May 202428.1027.6227.1627.2626.821,450
01 May 2024------
30 Apr 202428.1628.0827.4427.7227.275,538
29 Apr 202428.0028.0827.7227.8227.374,802
26 Apr 202427.5728.0627.6227.8927.4415,211
25 Apr 202427.5127.7026.9827.2326.7924,251
24 Apr 202427.6827.7027.4227.6027.1525,518
23 Apr 202427.9127.6627.0227.1826.7450,047
22 Apr 202427.4127.6027.2627.4427.0019,462
19 Apr 202427.0327.3226.9227.1326.6922,349
18 Apr 202427.9127.4527.1827.4527.00305,115
17 Apr 202427.4527.7427.2627.5927.1424,658
16 Apr 202428.0628.3627.0627.1226.68237,836
15 Apr 202429.8329.4629.0029.2228.74388,175
12 Apr 202429.6030.1229.1229.2528.7762,756
11 Apr 202429.9730.1629.6629.7729.2929,600
10 Apr 202429.8530.6429.8429.8429.36205,330
09 Apr 202429.8530.4829.8230.2429.7550,123
08 Apr 202429.2430.3429.1229.6429.16110,280
05 Apr 202429.4929.5829.2029.4028.9229,163
04 Apr 202430.2330.1829.6229.8529.3658,965
03 Apr 202429.7630.1828.9029.7029.22131,330
02 Apr 202429.4129.8028.7429.1428.67137,742
28 Mar 202429.2729.9229.2629.3528.8827,792
27 Mar 202429.1129.2328.7629.0828.6012,774
26 Mar 202429.1729.1128.8729.0428.57123,406
25 Mar 202429.2129.3628.7829.1128.6464,084
22 Mar 202428.7829.4128.6529.0128.54152,148
21 Mar 202428.6529.0128.5528.7128.25184,778
20 Mar 202427.9328.5727.7928.3627.9052,387
19 Mar 202427.9428.0527.3527.6627.21463,361
18 Mar 202428.1027.9127.5427.6827.2339,335
15 Mar 202427.6327.9527.3527.7327.2811,930
14 Mar 202427.6627.6927.3027.4026.9551,702
13 Mar 202427.7027.4927.0627.3026.8613,660
12 Mar 202426.4027.5326.5026.5226.093,353
11 Mar 202426.6226.5826.2826.3825.9556,433
08 Mar 202426.1726.7626.1126.5826.1512,785
07 Mar 202426.0026.2125.7025.9225.5042,531
06 Mar 202426.1426.3725.9526.1325.7125,894
05 Mar 202427.1626.6326.0326.1125.6826,172
04 Mar 202427.6027.8026.6126.9826.5446,736
01 Mar 202428.2428.4427.5627.9127.45161,426
29 Feb 202428.2028.4227.5128.2327.7794,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...