Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.274	9.370	9.236	9.258	7.608	490,693
2023-04-11	9.126	9.284	9.126	9.264	7.613	758,592
2023-04-06	9.098	9.154	8.966	9.030	7.420	623,851
2023-04-05	9.200	9.232	9.024	9.058	7.443	999,782
2023-04-04	9.360	9.450	9.170	9.170	7.535	417,016
2023-04-03	9.520	9.520	9.320	9.350	7.683	666,064
2023-03-31	9.474	9.512	9.390	9.474	7.785	695,261
2023-03-30	9.330	9.486	9.330	9.406	7.729	1,799,816
2023-03-29	9.202	9.286	9.138	9.256	7.606	653,323
2023-03-28	9.360	9.372	9.102	9.218	7.575	494,240
2023-03-27	9.250	9.270	9.026	9.182	7.545	632,857
2023-03-24	9.162	9.176	8.960	9.144	7.514	709,342
2023-03-23	9.210	9.288	9.102	9.200	7.560	474,371
2023-03-22	9.312	9.312	9.178	9.262	7.611	484,797
2023-03-21	9.260	9.446	9.236	9.320	7.659	813,193
2023-03-20	8.950	9.196	8.774	9.140	7.511	1,016,904
2023-03-17	9.092	9.396	8.958	8.982	7.381	1,276,829
2023-03-16	9.116	9.242	8.870	9.034	7.424	1,352,751
2023-03-15	9.722	9.750	9.022	9.024	7.415	1,898,264
2023-03-14	9.550	9.752	9.530	9.696	7.968	1,804,012
2023-03-13	9.958	9.970	9.506	9.586	7.877	2,470,162
2023-03-10	10.060	10.060	9.906	9.974	8.196	946,810
2023-03-09	10.195	10.260	10.150	10.205	8.386	594,803
2023-03-08	10.185	10.225	10.110	10.225	8.402	774,564
2023-03-07	10.355	10.435	10.255	10.255	8.427	763,929
2023-03-06	10.300	10.415	10.190	10.355	8.509	951,666
2023-03-03	10.285	10.390	10.270	10.355	8.509	810,389
2023-03-02	10.100	10.255	10.100	10.215	8.394	864,601
2023-03-01	10.100	10.310	9.900	10.150	8.341	1,979,543
2023-02-28	10.260	10.450	10.215	10.385	8.534	1,551,544
2023-02-27	10.170	10.320	10.170	10.275	8.443	1,188,723
2023-02-24	10.030	10.150	10.015	10.105	8.304	1,060,602
2023-02-23	9.910	10.070	9.838	10.020	8.234	691,275
2023-02-22	10.005	10.005	9.820	9.862	8.104	736,590
2023-02-21	10.090	10.170	10.030	10.125	8.320	547,747
2023-02-20	10.105	10.270	10.085	10.100	8.300	1,006,811
2023-02-17	9.894	10.120	9.842	10.060	8.267	1,309,550
2023-02-16	9.900	9.946	9.806	9.926	8.157	896,508
2023-02-15	9.754	9.856	9.736	9.840	8.086	840,156
2023-02-14	9.590	9.786	9.530	9.734	7.999	916,568
2023-02-13	9.554	9.594	9.468	9.542	7.841	719,157
2023-02-10	9.642	9.642	9.388	9.506	7.811	2,127,534
2023-02-09	9.650	9.738	9.572	9.702	7.972	3,167,272
2023-02-08	9.820	9.842	9.668	9.668	7.945	1,162,420
2023-02-07	9.810	9.824	9.694	9.764	8.023	891,953
2023-02-06	9.838	9.864	9.724	9.818	8.068	866,493
2023-02-03	9.886	9.926	9.800	9.892	8.129	1,146,426
2023-02-02	9.982	10.020	9.824	9.906	8.140	1,134,686
2023-02-01	9.932	9.984	9.864	9.954	8.180	2,080,317
2023-01-31	10.045	10.060	9.902	9.924	8.155	1,660,181
2023-01-30	10.160	10.280	10.050	10.075	8.279	1,956,547
2023-01-27	9.990	10.220	9.990	10.210	8.390	1,890,391
2023-01-26	9.990	9.990	9.778	9.946	8.173	882,582
2023-01-25	9.970	10.015	9.854	9.900	8.135	1,266,820
2023-01-24	10.275	10.285	10.080	10.225	8.156	1,338,304
2023-01-23	10.240	10.275	10.155	10.225	8.156	988,502
2023-01-20	10.150	10.220	10.110	10.150	8.096	1,030,952
2023-01-19	10.230	10.260	9.980	10.055	8.020	1,899,602
2023-01-18	10.340	10.360	10.150	10.290	8.208	1,621,551
2023-01-17	10.165	10.365	10.165	10.340	8.247	2,954,861

← NewerPage 16 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.