Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.340	8.480	8.216	8.478	6.762	891,228
2022-10-20	8.246	8.448	8.182	8.428	6.722	1,318,675
2022-10-19	8.222	8.340	8.196	8.244	6.576	1,145,419
2022-10-18	8.350	8.382	8.202	8.204	6.544	1,064,606
2022-10-17	8.110	8.330	8.110	8.270	6.596	944,591
2022-10-14	8.450	8.450	8.082	8.100	6.461	1,154,451
2022-10-13	7.964	8.328	7.956	8.284	6.608	1,484,103
2022-10-12	8.188	8.188	7.938	7.964	6.352	1,305,738
2022-10-11	8.130	8.194	8.030	8.172	6.518	1,160,442
2022-10-10	8.000	8.310	7.970	8.218	6.555	1,199,825
2022-10-07	8.070	8.136	8.002	8.008	6.387	1,526,487
2022-10-06	8.466	8.528	8.016	8.132	6.486	1,813,461
2022-10-05	8.544	8.650	8.270	8.412	6.710	845,006
2022-10-04	8.562	8.634	8.506	8.634	6.887	1,149,049
2022-10-03	8.094	8.430	8.034	8.380	6.684	740,241
2022-09-30	8.274	8.326	8.070	8.198	6.539	891,482
2022-09-29	8.350	8.350	8.060	8.160	6.509	1,011,874
2022-09-28	8.372	8.404	8.160	8.342	6.654	1,092,352
2022-09-27	8.400	8.588	8.384	8.502	6.781	781,866
2022-09-26	8.186	8.444	8.130	8.284	6.608	1,053,723
2022-09-23	8.504	8.504	8.184	8.286	6.609	1,247,682
2022-09-22	8.500	8.640	8.476	8.548	6.818	888,593
2022-09-21	8.510	8.680	8.510	8.584	6.847	983,273
2022-09-20	8.732	8.772	8.510	8.554	6.823	852,718
2022-09-19	8.536	8.750	8.512	8.716	6.952	720,580
2022-09-16	8.450	8.768	8.340	8.622	6.877	1,713,641
2022-09-15	8.610	8.738	8.504	8.520	6.796	1,193,530
2022-09-14	8.774	8.900	8.540	8.600	6.860	1,413,858
2022-09-13	9.218	9.238	8.832	8.848	7.057	1,156,292
2022-09-12	9.100	9.300	9.088	9.188	7.329	1,188,918
2022-09-09	8.982	9.160	8.900	8.938	7.129	755,113
2022-09-08	9.020	9.042	8.796	8.872	7.077	737,024
2022-09-07	8.766	8.922	8.716	8.902	7.100	807,250
2022-09-06	8.970	9.052	8.758	8.874	7.078	802,197
2022-09-05	8.782	8.932	8.700	8.794	7.014	892,125
2022-09-02	8.672	9.052	8.520	9.028	7.201	1,159,877
2022-09-01	8.934	8.940	8.564	8.564	6.831	1,465,005
2022-08-31	9.158	9.274	9.022	9.022	7.196	1,098,581
2022-08-30	9.360	9.408	9.130	9.148	7.297	1,298,166
2022-08-29	9.064	9.358	9.050	9.292	7.412	825,898
2022-08-26	9.346	9.414	9.138	9.164	7.309	642,377
2022-08-25	9.340	9.400	9.230	9.302	7.420	467,595
2022-08-24	9.370	9.370	9.178	9.248	7.376	641,105
2022-08-23	9.000	9.488	8.960	9.396	7.494	1,075,640
2022-08-22	9.306	9.316	8.892	9.050	7.219	1,584,913
2022-08-19	9.594	9.594	9.300	9.300	7.418	1,096,796
2022-08-18	9.580	9.732	9.556	9.638	7.688	678,933
2022-08-17	9.740	9.786	9.552	9.568	7.632	794,639
2022-08-16	9.558	9.760	9.338	9.740	7.769	1,042,619
2022-08-15	9.692	9.692	9.438	9.478	7.560	550,561
2022-08-12	9.682	9.682	9.560	9.594	7.652	623,517
2022-08-11	9.678	9.740	9.538	9.586	7.646	490,393
2022-08-10	9.434	9.686	9.284	9.646	7.694	840,972
2022-08-09	9.512	9.522	9.366	9.422	7.515	574,238
2022-08-08	9.444	9.580	9.390	9.490	7.569	710,770
2022-08-05	9.210	9.452	9.210	9.364	7.469	947,641
2022-08-04	9.108	9.258	9.076	9.204	7.341	946,991
2022-08-03	8.950	9.114	8.938	9.104	7.262	945,087
2022-08-02	9.110	9.112	8.908	8.994	7.174	1,127,780
2022-08-01	9.572	9.574	9.184	9.184	7.325	1,140,707

← NewerPage 18 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.