Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.660	10.685	10.525	10.630	9.001	538,988
2023-12-19	10.500	10.650	10.485	10.650	9.018	793,309
2023-12-18	10.390	10.570	10.390	10.520	8.908	749,492
2023-12-15	10.350	10.470	10.345	10.430	8.832	1,671,036
2023-12-14	10.200	10.385	10.125	10.280	8.705	1,255,002
2023-12-13	10.030	10.105	9.982	10.030	8.493	813,727
2023-12-12	10.210	10.275	10.015	10.030	8.493	517,050
2023-12-11	10.215	10.235	10.125	10.200	8.637	401,868
2023-12-08	10.195	10.285	10.120	10.250	8.679	497,914
2023-12-07	10.155	10.235	10.140	10.190	8.629	616,929
2023-12-06	10.180	10.260	10.180	10.195	8.633	493,865
2023-12-05	10.040	10.175	9.950	10.170	8.612	654,079
2023-12-04	10.145	10.210	10.035	10.040	8.501	760,223
2023-12-01	10.150	10.285	10.140	10.220	8.654	815,297
2023-11-30	10.295	10.295	10.000	10.070	8.527	1,241,125
2023-11-29	10.285	10.400	10.185	10.215	8.650	951,696
2023-11-28	10.245	10.320	10.165	10.295	8.717	935,194
2023-11-27	10.135	10.245	10.135	10.245	8.675	779,045
2023-11-24	10.095	10.215	10.095	10.150	8.595	527,058
2023-11-23	10.115	10.180	10.095	10.165	8.607	383,338
2023-11-22	10.055	10.210	9.970	10.080	8.535	874,870
2023-11-21	10.100	10.225	10.075	10.100	8.552	824,437
2023-11-20	10.085	10.150	9.980	10.140	8.586	1,061,259
2023-11-17	9.970	10.090	9.970	10.045	8.506	1,101,225
2023-11-16	9.978	10.105	9.946	9.970	8.442	1,055,294
2023-11-15	9.852	10.000	9.852	9.978	8.449	1,521,476
2023-11-14	9.680	9.866	9.648	9.846	8.337	1,054,907
2023-11-13	9.648	9.668	9.586	9.624	8.149	422,942
2023-11-10	9.656	9.748	9.590	9.616	8.142	561,342
2023-11-09	9.694	9.836	9.610	9.762	8.266	662,453
2023-11-08	9.650	9.760	9.606	9.666	8.185	681,105
2023-11-07	9.740	9.740	9.568	9.646	8.168	616,842
2023-11-06	9.720	9.784	9.652	9.750	8.256	1,087,281
2023-11-03	9.340	9.698	9.134	9.662	8.181	2,451,326
2023-11-02	9.234	9.410	9.234	9.352	7.919	1,296,365
2023-11-01	9.190	9.244	9.148	9.186	7.778	358,453
2023-10-31	9.060	9.230	9.048	9.198	7.789	658,790
2023-10-30	9.074	9.110	9.030	9.070	7.680	459,771
2023-10-27	9.090	9.130	9.032	9.080	7.689	388,841
2023-10-26	8.910	9.044	8.854	9.032	7.648	540,364
2023-10-25	8.860	8.942	8.836	8.924	7.557	413,103
2023-10-24	8.770	8.824	8.670	8.806	7.457	592,433
2023-10-23	8.800	8.838	8.730	8.754	7.413	780,349
2023-10-20	8.920	8.942	8.804	8.820	7.468	814,159
2023-10-19	8.946	9.022	8.936	9.012	7.631	451,355
2023-10-18	9.164	9.164	8.954	8.996	7.617	741,462
2023-10-17	9.144	9.174	9.012	9.168	7.763	437,401
2023-10-16	9.104	9.236	9.100	9.198	7.789	587,798
2023-10-13	9.128	9.236	9.108	9.140	7.739	544,999
2023-10-12	9.192	9.254	9.144	9.150	7.748	600,169
2023-10-11	9.010	9.236	9.000	9.134	7.734	612,114
2023-10-10	9.000	9.192	9.000	9.064	7.675	694,378
2023-10-09	8.914	8.984	8.872	8.966	7.592	318,796
2023-10-06	8.970	8.980	8.876	8.970	7.595	291,372
2023-10-05	8.940	8.952	8.860	8.932	7.563	483,685
2023-10-04	8.920	9.008	8.872	8.938	7.568	486,825
2023-10-03	9.000	9.100	8.932	8.950	7.579	467,888
2023-10-02	9.200	9.298	9.010	9.016	7.634	693,540
2023-09-29	9.138	9.234	9.108	9.164	7.760	727,240
2023-09-28	8.980	9.104	8.950	9.104	7.709	815,449

← NewerPage 13 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.