Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.095	9.270	9.035	9.160	8.262	496,595
2024-09-04	9.250	9.265	9.095	9.125	8.231	779,275
2024-09-03	9.535	9.560	9.250	9.300	8.389	516,771
2024-09-02	9.505	9.585	9.420	9.565	8.628	379,825
2024-08-30	9.525	9.615	9.470	9.520	8.587	565,422
2024-08-29	9.470	9.545	9.440	9.510	8.578	1,227,046
2024-08-28	9.485	9.515	9.420	9.430	8.506	398,224
2024-08-27	9.390	9.570	9.390	9.465	8.537	791,299
2024-08-26	9.365	9.465	9.335	9.420	8.497	436,252
2024-08-23	9.295	9.390	9.285	9.390	8.470	433,114
2024-08-22	9.240	9.290	9.215	9.245	8.339	338,073
2024-08-21	9.185	9.290	9.175	9.265	8.357	385,668
2024-08-20	9.235	9.265	9.115	9.130	8.235	372,345
2024-08-19	9.135	9.280	9.125	9.240	8.334	435,329
2024-08-16	9.110	9.150	9.060	9.105	8.213	427,730
2024-08-15	9.100	9.150	9.040	9.105	8.213	467,822
2024-08-14	9.135	9.135	9.020	9.035	8.150	360,601
2024-08-13	9.160	9.160	9.050	9.070	8.181	525,297
2024-08-12	9.190	9.190	9.065	9.155	8.258	423,306
2024-08-09	9.180	9.255	9.130	9.145	8.249	351,767
2024-08-08	9.130	9.135	9.015	9.125	8.231	435,543
2024-08-07	9.100	9.250	9.020	9.195	8.294	492,727
2024-08-06	9.090	9.180	8.995	9.025	8.141	572,561
2024-08-05	9.040	9.065	8.880	8.960	8.082	1,461,538
2024-08-02	9.450	9.500	9.240	9.245	8.339	780,222
2024-08-01	9.630	9.750	9.500	9.520	8.587	445,499
2024-07-31	9.650	9.695	9.625	9.690	8.740	509,065
2024-07-30	9.650	9.680	9.520	9.615	8.673	453,312
2024-07-29	9.745	9.745	9.575	9.635	8.691	354,248
2024-07-26	9.660	9.740	9.580	9.710	8.758	484,776
2024-07-25	9.645	9.685	9.460	9.685	8.736	678,494
2024-07-24	9.320	9.835	9.320	9.730	8.776	1,055,703
2024-07-23	9.465	9.470	9.300	9.365	8.447	1,535,958
2024-07-22	9.430	9.590	9.430	9.505	8.574	649,263
2024-07-19	9.510	9.530	9.420	9.445	8.519	684,827
2024-07-18	9.510	9.640	9.510	9.570	8.632	778,738
2024-07-17	9.510	9.615	9.465	9.510	8.578	1,587,729
2024-07-16	9.990	9.990	9.815	9.885	8.637	933,397
2024-07-15	10.030	10.060	9.960	9.960	8.702	1,051,742
2024-07-12	9.960	10.030	9.905	10.000	8.737	569,002
2024-07-11	9.920	9.975	9.835	9.900	8.650	3,172,448
2024-07-10	9.770	9.855	9.740	9.855	8.610	528,403
2024-07-09	9.900	9.925	9.765	9.790	8.554	1,014,005
2024-07-08	9.925	9.985	9.860	9.885	8.637	597,186
2024-07-05	9.990	10.030	9.830	9.850	8.606	1,371,584
2024-07-04	9.825	9.980	9.820	9.980	8.720	652,057
2024-07-03	9.840	9.870	9.745	9.850	8.606	779,311
2024-07-02	9.755	9.845	9.705	9.750	8.519	898,840
2024-07-01	9.765	9.865	9.705	9.760	8.527	545,718
2024-06-28	9.530	9.750	9.530	9.690	8.466	572,510
2024-06-27	9.575	9.615	9.505	9.505	8.305	2,626,173
2024-06-26	9.730	9.750	9.520	9.600	8.388	772,712
2024-06-25	9.860	9.860	9.680	9.715	8.488	681,236
2024-06-24	9.710	9.835	9.690	9.820	8.580	1,055,015
2024-06-21	9.940	9.940	9.675	9.735	8.506	1,268,463
2024-06-20	9.975	10.010	9.880	9.920	8.667	1,030,328
2024-06-19	9.950	9.980	9.920	9.950	8.693	378,896
2024-06-18	9.860	9.955	9.775	9.925	8.672	511,448
2024-06-17	9.785	9.800	9.690	9.790	8.554	790,724
2024-06-14	9.790	9.800	9.690	9.755	8.523	609,798

← NewerPage 10 of 22 · 1,279 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.