Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.895	9.910	9.795	9.800	8.562	428,955
2024-06-12	9.960	9.995	9.910	9.925	8.672	340,793
2024-06-11	9.865	9.945	9.800	9.890	8.641	1,588,009
2024-06-10	9.860	9.930	9.795	9.905	8.654	375,439
2024-06-07	9.935	9.985	9.830	9.880	8.632	472,019
2024-06-06	9.950	9.980	9.885	9.910	8.658	366,774
2024-06-05	10.000	10.020	9.900	9.915	8.663	754,695
2024-06-04	10.090	10.120	9.865	10.020	8.755	901,050
2024-06-03	10.120	10.220	10.090	10.120	8.842	660,657
2024-05-31	10.050	10.100	9.955	10.070	8.798	673,254
2024-05-30	9.980	10.070	9.900	10.050	8.781	558,834
2024-05-29	10.080	10.090	9.945	10.040	8.772	814,756
2024-05-28	10.200	10.220	10.070	10.080	8.807	729,889
2024-05-27	10.140	10.190	10.100	10.190	8.903	220,533
2024-05-24	10.150	10.170	10.040	10.120	8.842	366,678
2024-05-23	10.130	10.200	10.110	10.120	8.842	353,664
2024-05-22	10.220	10.220	10.100	10.130	8.851	507,953
2024-05-21	10.390	10.410	10.190	10.210	8.921	944,703
2024-05-20	10.520	10.580	10.280	10.390	9.078	586,561
2024-05-17	10.580	10.580	10.480	10.500	9.174	337,926
2024-05-16	10.450	10.560	10.370	10.560	9.226	570,369
2024-05-15	10.430	10.490	10.410	10.440	9.122	310,052
2024-05-14	10.380	10.490	10.350	10.420	9.104	2,349,725
2024-05-13	10.410	10.440	10.260	10.380	9.069	434,037
2024-05-10	10.260	10.510	10.250	10.380	9.069	1,046,707
2024-05-09	10.280	10.320	10.140	10.180	8.894	464,136
2024-05-08	10.180	10.260	10.110	10.210	8.921	394,292
2024-05-07	10.210	10.230	10.050	10.150	8.868	923,767
2024-05-06	10.210	10.300	10.200	10.200	8.912	284,043
2024-05-03	10.270	10.280	10.140	10.150	8.868	513,454
2024-05-02	10.240	10.290	10.140	10.230	8.938	593,221
2024-04-30	10.250	10.270	10.110	10.120	8.842	592,877
2024-04-29	10.220	10.310	10.190	10.300	8.999	548,840
2024-04-26	10.240	10.270	10.010	10.130	8.851	696,875
2024-04-25	10.050	10.330	9.965	10.140	8.859	1,187,618
2024-04-24	9.990	10.110	9.920	10.030	8.763	1,944,522
2024-04-23	9.995	9.995	9.805	9.880	8.632	805,144
2024-04-22	10.010	10.050	9.920	9.965	8.707	439,453
2024-04-19	9.895	9.990	9.825	9.955	8.698	603,815
2024-04-18	9.925	9.995	9.880	9.985	8.724	759,456
2024-04-17	9.900	10.080	9.875	9.915	8.663	867,304
2024-04-16	9.950	9.950	9.615	9.855	8.610	3,665,154
2024-04-15	10.480	10.640	10.400	10.490	9.165	677,085
2024-04-12	10.640	10.690	10.510	10.520	9.191	602,820
2024-04-11	10.690	10.690	10.450	10.520	9.191	515,383
2024-04-10	10.570	10.710	10.460	10.540	9.209	706,062
2024-04-09	10.400	10.570	10.370	10.510	9.183	930,645
2024-04-08	10.270	10.370	10.220	10.370	9.060	480,227
2024-04-05	10.240	10.280	9.960	10.270	8.973	876,527
2024-04-04	10.350	10.390	10.270	10.330	9.025	686,954
2024-04-03	10.090	10.290	10.040	10.290	8.990	567,231
2024-04-02	10.170	10.270	10.080	10.110	8.833	553,228
2024-03-28	10.070	10.220	10.060	10.165	8.881	502,393
2024-03-27	9.990	10.100	9.984	10.095	8.820	535,659
2024-03-26	10.005	10.040	9.952	9.978	8.718	352,111
2024-03-25	9.960	10.080	9.890	10.075	8.803	623,068
2024-03-22	9.764	9.970	9.752	9.970	8.711	870,274
2024-03-21	9.770	9.800	9.676	9.762	8.529	583,482
2024-03-20	9.666	9.770	9.574	9.686	8.463	577,866
2024-03-19	9.620	9.632	9.550	9.618	8.403	389,822

← NewerPage 11 of 22 · 1,282 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.