Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.150	10.185	10.030	10.130	8.080	2,113,730
2023-01-13	9.930	10.120	9.900	10.070	8.032	1,492,722
2023-01-12	9.820	9.930	9.770	9.928	7.919	1,279,135
2023-01-11	9.800	9.920	9.744	9.786	7.806	1,107,641
2023-01-10	9.750	9.758	9.614	9.696	7.734	1,177,035
2023-01-09	9.720	9.854	9.672	9.802	7.818	1,140,074
2023-01-06	9.700	9.720	9.502	9.660	7.705	757,160
2023-01-05	9.640	9.684	9.488	9.610	7.665	1,081,171
2023-01-04	9.646	9.780	9.564	9.642	7.691	979,828
2023-01-03	9.550	9.660	9.464	9.608	7.664	2,148,933
2023-01-02	9.364	9.512	9.364	9.512	7.587	521,662
2022-12-30	9.308	9.320	9.242	9.242	7.372	473,470
2022-12-29	9.278	9.372	9.234	9.322	7.435	474,026
2022-12-28	9.362	9.460	9.258	9.316	7.431	553,050
2022-12-27	9.430	9.444	9.312	9.390	7.490	621,269
2022-12-23	9.300	9.430	9.280	9.312	7.427	640,117
2022-12-22	9.298	9.340	9.208	9.226	7.359	663,166
2022-12-21	9.098	9.256	9.066	9.256	7.383	469,128
2022-12-20	8.860	9.112	8.836	9.094	7.254	1,296,515
2022-12-19	8.856	9.132	8.856	8.980	7.163	665,272
2022-12-16	9.000	9.032	8.820	8.896	7.096	1,250,901
2022-12-15	9.060	9.190	9.010	9.032	7.204	799,020
2022-12-14	9.470	9.532	9.010	9.110	7.266	1,018,201
2022-12-13	9.284	9.510	9.216	9.430	7.522	731,384
2022-12-12	9.370	9.370	9.232	9.246	7.375	561,553
2022-12-09	9.408	9.456	9.278	9.438	7.528	462,994
2022-12-08	9.306	9.452	9.300	9.418	7.512	427,416
2022-12-07	9.366	9.408	9.286	9.304	7.421	329,303
2022-12-06	9.380	9.524	9.298	9.464	7.549	352,148
2022-12-05	9.394	9.556	9.348	9.378	7.480	706,794
2022-12-02	9.298	9.406	9.218	9.396	7.494	566,043
2022-12-01	9.482	9.510	9.282	9.314	7.429	997,769
2022-11-30	9.360	9.490	9.330	9.402	7.499	1,045,027
2022-11-29	9.166	9.488	9.120	9.404	7.501	713,087
2022-11-28	9.210	9.266	9.102	9.138	7.289	776,582
2022-11-25	9.320	9.360	9.262	9.324	7.437	551,452
2022-11-24	9.412	9.432	9.312	9.336	7.447	486,714
2022-11-23	9.616	9.616	9.386	9.390	7.490	1,156,101
2022-11-22	9.362	9.600	9.334	9.492	7.571	667,546
2022-11-21	9.350	9.370	9.234	9.342	7.451	608,417
2022-11-18	9.482	9.500	9.368	9.406	7.502	453,438
2022-11-17	9.482	9.542	9.350	9.390	7.490	363,391
2022-11-16	9.570	9.618	9.456	9.474	7.557	508,047
2022-11-15	9.700	9.700	9.524	9.616	7.670	873,593
2022-11-14	9.590	9.700	9.462	9.624	7.676	747,733
2022-11-11	9.500	9.682	9.448	9.554	7.621	1,252,119
2022-11-10	9.380	9.482	9.170	9.450	7.538	901,390
2022-11-09	9.376	9.424	9.278	9.322	7.435	704,917
2022-11-08	9.328	9.392	9.214	9.358	7.464	614,775
2022-11-07	9.230	9.458	9.176	9.366	7.471	651,942
2022-11-04	8.940	9.372	8.940	9.262	7.388	1,804,643
2022-11-03	8.700	8.886	8.676	8.826	7.040	808,640
2022-11-02	9.080	9.080	8.800	8.806	7.024	871,506
2022-11-01	8.920	9.046	8.908	9.034	7.206	831,249
2022-10-31	8.760	8.884	8.664	8.862	7.069	1,127,630
2022-10-28	8.624	8.816	8.600	8.716	6.952	919,899
2022-10-27	8.704	8.814	8.316	8.754	6.982	1,985,106
2022-10-26	8.482	8.750	8.482	8.722	6.957	842,786
2022-10-25	8.534	8.602	8.392	8.456	6.745	649,803
2022-10-24	8.556	8.590	8.360	8.508	6.786	933,007

← NewerPage 17 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.