Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.000	18.210	16.950	18.210	18.210	3,047,477
2026-07-23	16.480	16.680	16.330	16.450	16.450	579,912
2026-07-22	16.480	16.770	16.250	16.630	16.630	687,498
2026-07-21	16.370	16.510	16.180	16.510	16.510	381,146
2026-07-20	16.330	16.530	16.050	16.260	16.260	414,665
2026-07-17	16.230	16.340	15.980	16.340	16.340	1,149,299
2026-07-16	16.400	16.500	16.170	16.410	16.410	562,620
2026-07-15	16.150	16.440	16.080	16.220	16.220	579,895
2026-07-14	16.440	16.690	16.320	16.480	16.170	733,315
2026-07-13	15.830	16.380	15.750	16.370	16.062	716,677
2026-07-10	15.630	16.060	15.600	16.000	15.699	812,186
2026-07-09	15.890	15.890	15.450	15.520	15.228	682,826
2026-07-08	15.980	15.990	15.430	15.430	15.140	1,395,102
2026-07-07	16.360	16.510	16.220	16.240	15.935	471,913
2026-07-06	16.300	16.490	16.160	16.430	16.121	2,234,014
2026-07-03	15.850	16.380	15.840	16.300	15.993	716,114
2026-07-02	15.420	15.870	15.280	15.790	15.493	1,129,191
2026-07-01	15.250	15.420	15.140	15.300	15.012	707,271
2026-06-30	15.400	15.510	15.110	15.330	15.042	655,428
2026-06-29	15.620	15.660	15.130	15.150	14.865	738,461
2026-06-26	15.660	15.710	15.490	15.630	15.336	628,886
2026-06-25	15.860	15.890	15.700	15.780	15.483	1,413,162
2026-06-24	16.450	16.500	15.830	15.880	15.581	988,169
2026-06-23	16.330	16.520	16.000	16.490	16.180	1,410,016
2026-06-22	16.780	16.920	16.610	16.640	16.327	498,069
2026-06-19	16.760	16.840	16.640	16.770	16.455	3,302,156
2026-06-18	16.950	17.090	16.530	16.750	16.435	576,618
2026-06-17	16.960	16.960	16.620	16.920	16.602	542,400
2026-06-16	16.920	17.080	16.760	16.790	16.474	445,666
2026-06-15	17.370	17.440	16.720	16.830	16.513	1,422,735
2026-06-12	16.750	17.120	16.620	16.980	16.661	1,133,674
2026-06-11	15.850	16.530	15.850	16.460	16.150	852,794
2026-06-10	16.110	16.140	15.850	15.960	15.660	765,258
2026-06-09	16.050	16.270	15.960	16.110	15.807	907,747
2026-06-08	15.740	16.150	15.650	16.070	15.768	527,276
2026-06-05	16.300	16.450	15.940	16.010	15.709	1,126,111
2026-06-04	16.160	16.500	15.980	16.460	16.150	687,972
2026-06-03	16.140	16.430	16.100	16.220	15.915	949,197
2026-06-02	15.840	16.160	15.670	16.100	15.797	1,230,936
2026-06-01	15.880	15.880	15.510	15.690	15.395	885,129
2026-05-29	16.100	16.130	15.850	15.850	15.552	826,480
2026-05-28	15.850	16.160	15.810	16.090	15.787	593,299
2026-05-27	15.860	15.970	15.710	15.870	15.572	490,166
2026-05-26	15.540	16.060	15.540	15.910	15.611	1,663,422
2026-05-25	15.470	15.620	15.380	15.540	15.248	677,842
2026-05-22	15.100	15.420	14.950	15.250	14.963	642,988
2026-05-21	15.000	15.140	14.780	14.930	14.649	531,076
2026-05-20	14.430	15.170	14.420	15.050	14.767	1,164,847
2026-05-19	14.500	14.700	14.300	14.350	14.080	484,351
2026-05-18	14.350	14.740	14.250	14.460	14.188	399,922
2026-05-15	14.470	14.680	14.400	14.510	14.237	542,356
2026-05-14	14.600	14.740	14.480	14.700	14.424	382,519
2026-05-13	14.400	14.600	14.270	14.570	14.296	673,262
2026-05-12	14.350	14.410	14.020	14.070	13.805	637,584
2026-05-11	14.640	14.710	14.350	14.480	14.208	709,619
2026-05-08	14.610	14.630	14.030	14.520	14.247	1,472,012
2026-05-07	15.140	15.200	14.730	14.810	14.531	975,994
2026-05-06	14.830	15.160	14.770	15.080	14.796	1,382,877
2026-05-05	14.120	14.740	14.080	14.740	14.463	1,212,965
2026-05-04	13.930	14.180	13.770	14.040	13.776	767,342

← NewerPage 2 of 22 · 1,281 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.