Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.222	9.522	9.176	9.498	7.576	1,664,603
2022-07-28	8.980	9.162	8.920	9.116	7.271	1,386,536
2022-07-27	8.874	8.874	8.760	8.838	7.049	571,513
2022-07-26	8.934	8.946	8.788	8.828	7.041	707,908
2022-07-25	8.820	8.996	8.772	8.900	7.099	820,882
2022-07-22	8.826	8.930	8.580	8.896	7.096	1,364,411
2022-07-21	8.892	8.978	8.724	8.878	7.081	895,724
2022-07-20	8.880	8.950	8.690	8.908	7.105	743,656
2022-07-19	8.612	8.848	8.468	8.830	7.043	757,852
2022-07-18	8.570	8.638	8.526	8.620	6.876	768,742
2022-07-15	8.418	8.462	8.258	8.422	6.718	980,169
2022-07-14	8.478	8.528	8.216	8.350	6.660	864,016
2022-07-13	8.520	8.590	8.342	8.534	6.807	2,137,028
2022-07-12	8.328	8.550	8.220	8.504	6.783	4,882,350
2022-07-11	8.450	8.588	8.300	8.410	6.708	932,462
2022-07-08	8.452	8.732	8.340	8.630	6.884	4,492,256
2022-07-07	8.350	8.670	8.220	8.552	6.821	1,382,816
2022-07-06	8.250	8.394	8.120	8.168	6.515	1,277,317
2022-07-05	8.718	8.726	8.214	8.318	6.635	1,736,954
2022-07-04	8.750	8.860	8.584	8.646	6.896	4,362,186
2022-07-01	8.700	8.930	8.502	8.722	6.957	2,196,007
2022-06-30	9.600	9.612	9.146	9.236	6.968	2,689,953
2022-06-29	9.670	9.814	9.562	9.696	7.315	1,188,778
2022-06-28	9.888	10.020	9.684	9.730	7.341	4,686,504
2022-06-27	9.800	9.898	9.680	9.816	7.406	1,259,506
2022-06-24	9.602	9.706	9.374	9.684	7.306	1,146,715
2022-06-23	9.854	9.896	9.550	9.550	7.205	1,322,221
2022-06-22	10.000	10.100	9.582	9.814	7.404	1,612,034
2022-06-21	10.315	10.525	10.150	10.150	7.658	800,367
2022-06-20	10.135	10.285	9.962	10.215	7.707	4,356,146
2022-06-17	10.070	10.285	9.940	10.095	7.616	1,069,402
2022-06-16	10.500	10.545	9.960	10.065	7.593	1,591,368
2022-06-15	10.610	10.650	10.315	10.545	7.956	1,024,067
2022-06-14	10.800	10.820	10.350	10.405	7.850	1,231,562
2022-06-13	11.100	11.160	10.580	10.645	8.031	1,363,625
2022-06-10	11.600	11.650	11.230	11.285	8.514	1,271,688
2022-06-09	11.870	12.015	11.620	11.640	8.782	1,330,950
2022-06-08	11.870	12.095	11.800	11.870	8.955	2,427,043
2022-06-07	11.735	11.840	11.605	11.830	8.925	1,843,067
2022-06-06	12.000	12.150	11.290	11.720	8.842	3,463,152
2022-06-03	11.800	12.010	11.350	11.810	8.910	4,313,461
2022-06-02	12.300	12.360	12.120	12.190	9.197	1,253,358
2022-06-01	12.155	12.410	11.915	12.195	9.200	3,135,919
2022-05-31	11.890	12.140	11.800	12.065	9.102	3,096,932
2022-05-30	12.000	12.030	11.650	11.945	9.012	2,482,184
2022-05-27	11.215	12.030	11.195	12.000	9.053	4,542,187
2022-05-26	11.100	11.270	11.050	11.225	8.469	1,071,300
2022-05-25	10.890	11.145	10.800	11.100	8.374	1,280,047
2022-05-24	10.845	10.945	10.720	10.720	8.088	1,009,824
2022-05-23	10.850	10.955	10.735	10.955	8.265	840,483
2022-05-20	10.840	10.950	10.625	10.650	8.035	876,825
2022-05-19	10.530	10.755	10.420	10.725	8.091	983,125
2022-05-18	10.700	10.845	10.590	10.660	8.042	1,293,901
2022-05-17	10.500	10.690	10.415	10.685	8.061	1,288,406
2022-05-16	10.460	10.465	10.260	10.350	7.809	868,195
2022-05-13	10.390	10.545	10.305	10.435	7.873	1,027,123
2022-05-12	10.210	10.370	9.938	10.265	7.744	1,708,913
2022-05-11	10.090	10.590	9.950	10.395	7.842	4,298,768
2022-05-10	10.000	10.080	9.768	9.788	7.385	926,274
2022-05-09	10.025	10.075	9.816	9.904	7.472	1,874,602

← NewerPage 19 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.