Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	8.980	9.104	8.950	9.104	7.709	815,449
2023-09-27	8.980	9.040	8.912	8.990	7.612	485,476
2023-09-26	8.880	9.050	8.856	8.980	7.604	680,706
2023-09-25	8.980	8.992	8.794	8.930	7.562	1,554,375
2023-09-22	9.038	9.080	8.996	9.030	7.646	503,266
2023-09-21	9.048	9.070	8.956	9.054	7.667	1,194,728
2023-09-20	9.068	9.180	9.056	9.126	7.728	419,543
2023-09-19	9.086	9.144	9.030	9.084	7.692	475,279
2023-09-18	9.168	9.202	9.056	9.060	7.672	363,761
2023-09-15	9.220	9.262	9.156	9.176	7.770	670,768
2023-09-14	9.040	9.174	9.030	9.122	7.724	657,131
2023-09-13	9.134	9.176	9.040	9.044	7.658	768,892
2023-09-12	9.220	9.238	9.072	9.150	7.748	486,881
2023-09-11	9.196	9.248	9.176	9.194	7.785	527,770
2023-09-08	9.134	9.202	9.028	9.104	7.709	952,837
2023-09-07	9.306	9.324	9.074	9.108	7.712	1,064,819
2023-09-06	9.350	9.416	9.340	9.384	7.946	644,727
2023-09-05	9.322	9.412	9.278	9.386	7.948	408,534
2023-09-04	9.440	9.458	9.334	9.374	7.938	418,903
2023-09-01	9.296	9.388	9.266	9.334	7.904	452,016
2023-08-31	9.272	9.348	9.266	9.266	7.846	446,726
2023-08-30	9.290	9.326	9.250	9.270	7.849	334,674
2023-08-29	9.184	9.298	9.160	9.240	7.824	796,774
2023-08-28	9.100	9.154	9.080	9.122	7.724	496,082
2023-08-25	9.010	9.084	8.992	9.010	7.629	389,611
2023-08-24	9.050	9.094	8.974	9.006	7.626	449,032
2023-08-23	9.090	9.134	9.002	9.010	7.629	580,427
2023-08-22	9.044	9.086	8.990	9.040	7.655	462,505
2023-08-21	9.050	9.080	8.950	8.950	7.579	621,862
2023-08-18	9.100	9.100	8.952	9.012	7.631	799,329
2023-08-17	9.150	9.210	9.062	9.092	7.699	1,360,220
2023-08-16	9.200	9.282	9.166	9.166	7.761	470,173
2023-08-15	9.348	9.348	9.180	9.216	7.804	655,800
2023-08-14	9.300	9.372	9.260	9.316	7.888	408,061
2023-08-11	9.396	9.404	9.286	9.300	7.875	433,180
2023-08-10	9.370	9.462	9.370	9.424	7.980	506,154
2023-08-09	9.348	9.460	9.268	9.372	7.936	1,903,581
2023-08-08	9.200	9.270	9.166	9.254	7.836	560,497
2023-08-07	9.320	9.338	9.202	9.338	7.907	563,230
2023-08-04	9.324	9.370	9.262	9.320	7.892	678,798
2023-08-03	9.330	9.350	9.190	9.302	7.877	1,246,269
2023-08-02	9.420	9.454	9.320	9.346	7.914	872,729
2023-08-01	9.600	9.600	9.470	9.474	8.022	727,499
2023-07-31	9.554	9.642	9.480	9.572	8.105	697,764
2023-07-28	9.660	9.720	9.508	9.510	8.053	1,472,192
2023-07-27	9.714	9.764	9.606	9.662	8.181	893,151
2023-07-26	10.005	10.020	9.564	9.690	8.205	2,452,403
2023-07-25	9.946	10.050	9.930	9.984	8.454	1,523,723
2023-07-24	9.750	9.942	9.730	9.906	8.388	429,371
2023-07-21	10.000	10.005	9.772	9.902	8.385	819,933
2023-07-20	9.874	10.075	9.874	10.030	8.493	3,467,270
2023-07-19	9.970	9.986	9.858	9.858	8.347	6,194,932
2023-07-18	10.000	10.010	9.862	9.974	8.446	380,232
2023-07-17	10.005	10.085	9.910	9.984	8.454	1,353,469
2023-07-14	10.180	10.255	10.080	10.085	8.540	567,604
2023-07-13	9.900	10.295	9.900	10.260	8.688	1,862,054
2023-07-12	10.000	10.190	9.978	10.150	8.341	1,624,947
2023-07-11	9.800	9.966	9.790	9.950	8.176	1,951,469
2023-07-10	9.810	9.820	9.630	9.774	8.032	1,051,202
2023-07-07	9.436	9.600	9.372	9.542	7.841	499,259

← NewerPage 14 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.