Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.664	9.702	9.584	9.620	8.405	431,139
2024-03-15	9.570	9.662	9.514	9.640	8.423	969,810
2024-03-14	9.798	9.798	9.584	9.584	8.374	643,920
2024-03-13	9.672	9.792	9.610	9.778	8.543	759,938
2024-03-12	9.664	9.726	9.594	9.634	8.417	589,235
2024-03-11	9.586	9.644	9.550	9.636	8.419	765,709
2024-03-08	9.670	9.682	9.598	9.602	8.389	592,806
2024-03-07	9.520	9.668	9.462	9.624	8.409	604,010
2024-03-06	9.510	9.678	9.484	9.542	8.337	769,683
2024-03-05	9.412	9.506	9.372	9.496	8.297	952,034
2024-03-04	9.536	9.638	9.432	9.460	8.265	971,382
2024-03-01	9.800	9.972	9.346	9.574	8.365	2,609,965
2024-02-29	10.245	10.260	10.095	10.135	8.855	601,209
2024-02-28	10.365	10.395	10.175	10.200	8.912	409,772
2024-02-27	10.260	10.400	10.250	10.400	9.087	420,563
2024-02-26	10.245	10.255	10.130	10.230	8.938	359,035
2024-02-23	10.330	10.365	10.200	10.260	8.964	303,849
2024-02-22	10.300	10.385	10.215	10.360	9.052	1,684,274
2024-02-21	10.210	10.300	10.200	10.285	8.986	446,487
2024-02-20	10.280	10.290	10.120	10.160	8.877	573,759
2024-02-19	10.515	10.525	10.260	10.320	9.017	566,458
2024-02-16	10.445	10.660	10.430	10.565	9.231	856,414
2024-02-15	10.260	10.415	10.230	10.375	9.065	426,422
2024-02-14	10.250	10.280	10.175	10.200	8.912	435,669
2024-02-13	10.560	10.560	10.260	10.320	9.017	498,865
2024-02-12	10.520	10.560	10.440	10.560	9.226	428,140
2024-02-09	10.395	10.500	10.265	10.500	9.174	867,475
2024-02-08	10.385	10.440	10.255	10.440	9.122	604,364
2024-02-07	10.530	10.580	10.265	10.365	9.056	713,443
2024-02-06	10.100	10.585	10.100	10.535	9.205	1,945,142
2024-02-05	9.650	10.205	9.640	10.040	8.772	3,518,916
2024-02-02	9.700	9.762	9.644	9.672	8.451	682,933
2024-02-01	9.710	9.798	9.676	9.690	8.466	467,400
2024-01-31	9.900	9.974	9.760	9.780	8.545	588,497
2024-01-30	9.968	10.025	9.768	9.920	8.667	866,908
2024-01-29	9.918	9.982	9.888	9.980	8.720	679,582
2024-01-26	9.918	9.954	9.870	9.888	8.639	424,219
2024-01-25	9.884	9.976	9.856	9.910	8.658	358,183
2024-01-24	9.880	9.918	9.820	9.886	8.638	631,497
2024-01-23	10.085	10.125	9.968	10.050	8.510	856,310
2024-01-22	9.980	10.040	9.876	10.020	8.485	2,091,603
2024-01-19	9.982	9.982	9.784	9.846	8.337	1,205,433
2024-01-18	9.970	9.990	9.860	9.896	8.380	998,162
2024-01-17	10.025	10.025	9.876	9.916	8.396	2,084,900
2024-01-16	10.375	10.400	10.095	10.095	8.548	927,131
2024-01-15	10.320	10.435	10.275	10.400	8.806	665,026
2024-01-12	10.190	10.345	10.190	10.280	8.705	1,998,226
2024-01-11	10.150	10.260	10.075	10.155	8.599	762,067
2024-01-10	10.235	10.235	10.080	10.085	8.540	722,818
2024-01-09	10.390	10.400	10.250	10.270	8.696	558,844
2024-01-08	10.340	10.385	10.265	10.370	8.781	437,336
2024-01-05	10.400	10.400	10.195	10.325	8.743	845,639
2024-01-04	10.455	10.560	10.405	10.435	8.836	675,829
2024-01-03	10.570	10.595	10.410	10.450	8.849	580,298
2024-01-02	10.680	10.775	10.535	10.590	8.967	541,537
2023-12-29	10.740	10.810	10.620	10.655	9.022	425,757
2023-12-28	10.720	10.760	10.680	10.720	9.077	483,042
2023-12-27	10.630	10.700	10.590	10.700	9.060	693,506
2023-12-22	10.650	10.675	10.565	10.615	8.988	478,022
2023-12-21	10.560	10.635	10.560	10.635	9.005	351,260

← NewerPage 12 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.