Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.600	9.634	9.356	9.400	7.724	1,088,510
2023-07-05	9.856	9.856	9.608	9.636	7.918	1,264,413
2023-07-04	9.900	9.968	9.816	9.894	8.130	287,957
2023-07-03	9.826	9.898	9.796	9.878	8.117	353,857
2023-06-30	9.926	9.950	9.724	9.724	7.991	742,997
2023-06-29	9.860	9.902	9.834	9.872	8.112	409,137
2023-06-28	9.976	10.020	9.802	9.854	8.097	633,517
2023-06-27	10.035	10.140	9.828	9.958	8.183	418,898
2023-06-26	10.055	10.055	9.900	9.982	8.203	363,703
2023-06-23	9.860	9.996	9.860	9.966	8.189	287,228
2023-06-22	9.940	10.010	9.850	9.966	8.189	454,605
2023-06-21	10.075	10.075	9.932	9.996	8.214	465,638
2023-06-20	10.050	10.055	9.870	10.010	8.226	674,515
2023-06-19	10.190	10.205	10.060	10.100	8.300	373,500
2023-06-16	10.175	10.285	10.055	10.230	8.406	1,053,616
2023-06-15	10.200	10.235	10.110	10.180	8.365	397,557
2023-06-14	10.105	10.355	10.105	10.250	8.423	965,056
2023-06-13	9.990	10.160	9.990	10.120	8.316	895,081
2023-06-12	9.964	9.986	9.884	9.982	8.203	484,881
2023-06-09	9.958	9.990	9.800	9.948	8.175	524,835
2023-06-08	9.980	10.065	9.958	9.974	8.196	395,930
2023-06-07	9.844	10.045	9.800	9.980	8.201	551,826
2023-06-06	9.914	9.980	9.834	9.942	8.170	393,643
2023-06-05	9.940	9.980	9.856	9.914	8.147	476,909
2023-06-02	9.770	9.896	9.680	9.864	8.106	1,613,938
2023-06-01	9.670	9.688	9.550	9.600	7.889	621,977
2023-05-31	9.848	9.848	9.502	9.540	7.839	1,517,693
2023-05-30	10.115	10.145	9.878	9.916	8.148	1,519,672
2023-05-29	10.155	10.230	10.115	10.115	8.312	357,984
2023-05-26	9.994	10.125	9.976	10.115	8.312	556,301
2023-05-25	9.802	10.040	9.774	9.960	8.184	552,019
2023-05-24	9.846	9.864	9.732	9.796	8.050	2,650,623
2023-05-23	9.964	10.040	9.930	9.938	8.166	393,652
2023-05-22	9.974	9.986	9.904	9.952	8.178	409,129
2023-05-19	10.080	10.095	10.000	10.000	8.217	393,172
2023-05-18	10.000	10.085	9.962	10.065	8.271	409,985
2023-05-17	9.770	9.970	9.724	9.940	8.168	340,011
2023-05-16	9.864	9.934	9.746	9.780	8.037	432,444
2023-05-15	9.990	9.990	9.864	9.910	8.143	344,866
2023-05-12	9.950	10.145	9.892	9.932	8.161	1,076,896
2023-05-11	9.710	9.880	9.710	9.776	8.033	530,882
2023-05-10	9.878	9.938	9.764	9.784	8.040	478,946
2023-05-09	9.750	9.894	9.742	9.876	8.115	543,343
2023-05-08	9.736	9.838	9.700	9.760	8.020	451,664
2023-05-05	9.622	9.724	9.530	9.688	7.961	713,237
2023-05-04	9.678	9.692	9.424	9.506	7.811	728,607
2023-05-03	9.600	9.730	9.550	9.680	7.954	647,092
2023-05-02	9.884	9.884	9.600	9.616	7.902	671,864
2023-04-28	9.666	9.864	9.588	9.796	8.050	1,410,633
2023-04-27	9.500	9.724	9.350	9.604	7.892	1,698,808
2023-04-26	9.174	9.274	9.020	9.238	7.591	758,770
2023-04-25	9.330	9.330	9.132	9.186	7.548	548,185
2023-04-24	9.422	9.456	9.286	9.324	7.662	978,740
2023-04-21	9.620	9.628	9.416	9.468	7.780	688,544
2023-04-20	9.722	9.726	9.616	9.656	7.935	511,498
2023-04-19	9.766	9.774	9.656	9.710	7.979	484,696
2023-04-18	9.762	9.810	9.690	9.746	8.009	447,425
2023-04-17	9.556	9.760	9.500	9.722	7.989	1,362,011
2023-04-14	9.502	9.550	9.440	9.462	7.775	448,783
2023-04-13	9.302	9.536	9.200	9.482	7.792	686,184

← NewerPage 15 of 22 · 1,283 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.