Acerinox historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.900	17.050	16.740	16.920	16.920	375,624
2026-10-15	16.540	16.970	16.520	16.740	16.740	803,091
2026-10-14	16.900	17.040	16.730	16.780	16.780	546,690
2026-10-13	16.820	17.040	16.640	16.770	16.770	554,653
2026-10-12	17.250	17.290	16.810	16.820	16.820	902,931
2026-10-09	16.700	17.240	16.700	17.200	17.200	398,825
2026-10-08	16.550	16.620	16.220	16.520	16.520	462,883
2026-10-07	16.940	17.230	16.660	16.680	16.680	487,486
2026-10-06	17.390	17.390	16.950	17.060	17.060	435,084
2026-10-05	17.310	17.390	17.130	17.270	17.270	268,141
2026-10-02	17.210	17.280	16.940	17.270	17.270	467,352
2026-10-01	17.210	17.430	17.010	17.070	17.070	551,620
2026-09-30	17.300	17.430	17.180	17.360	17.360	406,298
2026-09-29	17.480	17.560	17.190	17.190	17.190	378,740
2026-09-28	17.400	17.540	17.180	17.420	17.420	373,872
2026-09-25	17.480	17.820	17.420	17.420	17.420	396,735
2026-09-24	17.470	17.690	17.320	17.320	17.320	267,576
2026-09-23	17.550	17.610	17.430	17.530	17.530	263,770
2026-09-22	17.400	17.750	17.180	17.460	17.460	470,428
2026-09-21	17.390	17.440	17.170	17.290	17.290	428,901
2026-09-18	17.570	17.580	17.140	17.180	17.180	741,451
2026-09-17	17.610	17.830	17.590	17.690	17.690	720,865
2026-09-16	17.670	17.670	17.450	17.590	17.590	630,932
2026-09-15	17.110	17.670	17.080	17.600	17.600	422,661
2026-09-14	17.300	17.420	17.050	17.170	17.170	512,018
2026-09-11	17.610	17.670	17.350	17.450	17.450	496,274
2026-09-10	17.860	17.880	17.450	17.600	17.600	425,923
2026-09-09	18.010	18.100	17.620	17.880	17.880	492,208
2026-09-08	18.330	18.410	17.940	17.960	17.960	509,725
2026-09-07	18.410	18.500	18.280	18.280	18.280	436,463
2026-09-04	18.030	18.490	18.000	18.360	18.360	726,604
2026-09-03	17.940	18.280	17.870	18.110	18.110	927,717
2026-09-02	17.580	17.830	17.280	17.610	17.610	471,624
2026-09-01	18.090	18.210	17.490	17.750	17.750	640,593
2026-08-31	17.870	18.110	17.840	17.920	17.920	828,896
2026-08-28	17.910	18.080	17.840	17.870	17.870	521,994
2026-08-27	17.890	17.980	17.730	17.840	17.840	582,947
2026-08-26	17.320	17.890	17.320	17.800	17.800	671,306
2026-08-25	17.390	17.580	17.250	17.250	17.250	705,869
2026-08-24	17.100	17.370	17.100	17.180	17.180	329,430
2026-08-21	17.140	17.300	17.080	17.150	17.150	413,535
2026-08-20	17.360	17.460	16.640	17.010	17.010	1,003,125
2026-08-19	17.580	17.710	17.430	17.490	17.490	826,952
2026-08-18	18.040	18.150	17.400	17.500	17.500	790,849
2026-08-17	18.150	18.240	17.850	18.040	18.040	339,299
2026-08-14	18.160	18.310	18.020	18.090	18.090	325,109
2026-08-13	18.160	18.430	18.040	18.270	18.270	407,221
2026-08-12	18.270	18.330	18.120	18.140	18.140	512,084
2026-08-11	18.330	18.420	18.200	18.290	18.290	597,501
2026-08-10	18.070	18.120	17.910	18.030	18.030	403,239
2026-08-07	18.220	18.280	17.850	17.970	17.970	591,937
2026-08-06	18.450	18.580	18.170	18.220	18.220	645,980
2026-08-05	18.300	18.480	18.260	18.480	18.480	571,627
2026-08-04	18.060	18.310	18.010	18.230	18.230	650,286
2026-08-03	17.650	18.040	17.520	18.040	18.040	711,733
2026-07-31	17.590	17.610	17.220	17.380	17.380	491,073
2026-07-30	17.250	17.500	16.990	17.440	17.440	746,305
2026-07-29	18.120	18.120	17.240	17.360	17.360	755,324
2026-07-28	18.200	18.340	17.810	18.060	18.060	676,542
2026-07-27	18.210	18.310	17.880	18.050	18.050	1,075,163

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3100 EUR
2026-01-21	0.3100 EUR
2025-07-16	0.3100 EUR
2025-01-22	0.3100 EUR
2024-07-17	0.3100 EUR
2024-01-24	0.3100 EUR
2023-07-13	0.3000 EUR
2023-01-25	0.3000 EUR
2022-07-01	0.5000 EUR
2021-06-01	0.5000 EUR
2020-12-01	0.1000 EUR
2020-11-30	0.4000 EUR
2020-07-06	0.1000 EUR
2019-07-03	0.2000 EUR
2019-06-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.