Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.728	10.060	9.576	9.990	7.537	1,049,231
2022-05-05	10.090	10.110	9.728	9.728	7.339	1,121,443
2022-05-04	10.090	10.120	9.770	9.770	7.371	973,659
2022-05-03	9.956	10.095	9.872	10.095	7.616	631,092
2022-05-02	10.020	10.090	9.806	9.818	7.407	837,279
2022-04-29	10.030	10.150	10.005	10.085	7.609	1,072,840
2022-04-28	9.948	10.080	9.844	9.938	7.498	1,063,741
2022-04-27	9.600	9.824	9.460	9.824	7.412	1,089,735
2022-04-26	9.662	9.680	9.418	9.450	7.130	1,365,330
2022-04-25	9.840	9.870	9.478	9.478	7.151	3,013,178
2022-04-22	10.100	10.190	9.924	9.924	7.487	1,166,899
2022-04-21	10.130	10.295	10.000	10.235	7.722	1,037,481
2022-04-20	10.020	10.150	9.930	10.080	7.605	981,164
2022-04-19	10.060	10.180	9.792	9.926	7.489	1,622,675
2022-04-14	9.862	10.015	9.714	9.976	7.526	1,008,302
2022-04-13	9.766	9.846	9.676	9.752	7.357	1,047,865
2022-04-12	9.600	9.750	9.442	9.750	7.356	1,120,712
2022-04-11	9.508	9.750	9.454	9.554	7.208	1,350,206
2022-04-08	9.574	9.682	9.432	9.442	7.123	892,972
2022-04-07	9.562	9.618	9.372	9.380	7.077	1,633,390
2022-04-06	9.794	9.922	9.440	9.554	7.208	1,826,233
2022-04-05	9.980	9.980	9.716	9.790	7.386	1,837,670
2022-04-04	10.150	10.155	9.868	9.986	7.534	1,208,373
2022-04-01	10.060	10.170	9.932	10.145	7.654	659,372
2022-03-31	10.165	10.205	9.950	9.980	7.529	1,191,650
2022-03-30	10.350	10.380	10.020	10.105	7.624	1,575,647
2022-03-29	10.285	10.300	10.100	10.270	7.748	1,350,393
2022-03-28	10.375	10.420	10.065	10.095	7.616	1,249,883
2022-03-25	10.380	10.380	10.135	10.320	7.786	1,226,945
2022-03-24	10.660	10.680	10.230	10.280	7.756	1,492,314
2022-03-23	10.770	10.820	10.170	10.345	7.805	1,683,939
2022-03-22	10.415	10.765	10.370	10.720	8.088	1,355,929
2022-03-21	10.010	10.360	9.994	10.360	7.816	999,581
2022-03-18	10.250	10.280	9.914	9.976	7.526	1,581,299
2022-03-17	10.200	10.415	10.020	10.160	7.665	1,144,661
2022-03-16	9.790	10.160	9.740	10.135	7.646	1,557,074
2022-03-15	9.524	9.676	9.370	9.524	7.185	1,085,349
2022-03-14	9.544	9.744	9.372	9.630	7.265	1,254,373
2022-03-11	9.444	9.572	9.100	9.430	7.114	2,183,594
2022-03-10	9.700	9.758	9.316	9.370	7.069	2,251,096
2022-03-09	9.836	9.882	9.366	9.720	7.333	2,071,227
2022-03-08	9.850	10.300	9.580	9.580	7.228	2,578,446
2022-03-07	10.010	10.340	9.620	9.970	7.522	1,699,442
2022-03-04	11.050	11.185	10.305	10.310	7.778	2,072,510
2022-03-03	11.240	11.560	11.085	11.100	8.374	1,919,874
2022-03-02	11.180	11.380	10.935	11.240	8.480	1,747,057
2022-03-01	11.435	11.635	11.010	11.045	8.333	2,086,720
2022-02-28	11.300	11.665	11.165	11.405	8.604	1,633,980
2022-02-25	10.730	11.400	10.730	11.370	8.578	1,441,271
2022-02-24	10.800	11.135	10.575	10.680	8.057	1,937,093
2022-02-23	11.400	11.685	11.400	11.410	8.608	633,759
2022-02-22	11.000	11.560	10.820	11.390	8.593	951,733
2022-02-21	11.630	11.765	11.245	11.310	8.533	915,256
2022-02-18	11.505	11.680	11.425	11.510	8.684	866,102
2022-02-17	11.745	11.780	11.420	11.420	8.616	756,118
2022-02-16	11.685	11.840	11.655	11.760	8.872	742,902
2022-02-15	11.250	11.675	11.235	11.560	8.721	1,037,506
2022-02-14	11.355	11.620	11.180	11.310	8.533	2,021,768
2022-02-11	11.590	11.810	11.545	11.645	8.786	867,765
2022-02-10	11.940	11.950	11.575	11.745	8.861	1,218,557

← NewerPage 20 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.