Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.690	11.905	11.565	11.870	8.955	997,301
2022-02-08	11.570	11.710	11.440	11.595	8.748	1,402,057
2022-02-07	11.465	11.720	11.445	11.625	8.770	1,192,915
2022-02-04	11.720	11.765	11.360	11.405	8.604	1,118,072
2022-02-03	11.565	11.800	11.550	11.685	8.816	1,173,920
2022-02-02	11.650	11.670	11.480	11.560	8.721	946,070
2022-02-01	11.390	11.620	11.330	11.580	8.736	1,873,395
2022-01-31	11.220	11.420	11.145	11.250	8.488	1,477,968
2022-01-28	11.410	11.420	11.035	11.035	8.325	1,998,583
2022-01-27	11.075	11.470	11.030	11.420	8.616	1,326,797
2022-01-26	11.200	11.475	11.105	11.270	8.503	1,586,025
2022-01-25	11.270	11.480	10.860	11.010	8.306	1,933,205
2022-01-24	11.960	11.965	10.935	11.130	8.397	4,410,289
2022-01-21	12.285	12.285	11.935	12.020	9.068	1,448,146
2022-01-20	12.405	12.610	12.330	12.495	9.427	1,085,055
2022-01-19	12.225	12.465	12.005	12.360	9.325	4,044,755
2022-01-18	12.650	12.660	12.320	12.325	9.299	1,201,673
2022-01-17	12.800	12.805	12.655	12.655	9.547	1,171,576
2022-01-14	12.735	12.905	12.675	12.675	9.563	1,018,007
2022-01-13	12.525	12.890	12.525	12.800	9.657	1,930,577
2022-01-12	12.215	12.590	12.190	12.535	9.457	2,788,218
2022-01-11	11.950	12.185	11.950	12.145	9.163	1,152,330
2022-01-10	12.055	12.110	11.835	11.865	8.951	1,433,942
2022-01-07	12.000	12.070	11.900	12.010	9.061	1,128,944
2022-01-06	11.735	12.035	11.695	11.945	9.012	901,049
2022-01-05	11.715	11.945	11.710	11.930	9.001	2,873,061
2022-01-04	11.730	11.810	11.570	11.700	8.827	1,049,869
2022-01-03	11.500	11.695	11.440	11.670	8.804	1,009,996
2021-12-30	11.500	11.540	11.385	11.385	8.589	686,978
2021-12-29	11.395	11.540	11.330	11.515	8.687	792,455
2021-12-28	11.335	11.505	11.335	11.415	8.612	756,716
2021-12-27	11.140	11.350	11.140	11.305	8.529	545,593
2021-12-23	11.205	11.290	11.110	11.180	8.435	2,565,719
2021-12-22	10.950	11.110	10.940	11.110	8.382	480,195
2021-12-21	11.055	11.140	10.930	10.930	8.246	1,728,272
2021-12-20	10.665	10.960	10.525	10.925	8.242	794,709
2021-12-17	10.785	11.035	10.775	10.900	8.223	844,760
2021-12-16	10.785	10.955	10.720	10.870	8.201	1,101,987
2021-12-15	10.620	10.730	10.535	10.565	7.971	844,033
2021-12-14	10.355	10.665	10.280	10.585	7.986	732,613
2021-12-13	10.385	10.600	10.315	10.320	7.786	867,713
2021-12-10	10.240	10.340	10.165	10.255	7.737	409,079
2021-12-09	10.385	10.390	10.145	10.205	7.699	550,941
2021-12-08	10.300	10.425	10.260	10.300	7.771	681,177
2021-12-07	10.175	10.335	10.120	10.300	7.771	754,474
2021-12-06	9.988	10.030	9.852	9.998	7.543	385,177
2021-12-03	10.055	10.070	9.836	9.862	7.440	583,190
2021-12-02	9.890	10.120	9.870	10.025	7.563	681,070
2021-12-01	9.900	10.130	9.894	10.035	7.571	668,378
2021-11-30	10.140	10.140	9.800	9.848	7.430	2,128,352
2021-11-29	10.230	10.345	10.055	10.125	7.639	782,688
2021-11-26	10.265	10.385	9.950	10.110	7.627	1,534,014
2021-11-25	10.800	10.800	10.505	10.615	8.008	500,040
2021-11-24	10.800	10.930	10.700	10.735	8.099	802,191
2021-11-23	10.660	10.855	10.580	10.780	8.133	580,352
2021-11-22	10.500	10.700	10.475	10.660	8.042	883,419
2021-11-19	10.865	10.885	10.370	10.450	7.884	1,251,622
2021-11-18	10.700	10.895	10.620	10.755	8.114	1,291,063
2021-11-17	10.800	10.805	10.620	10.700	8.073	1,334,179
2021-11-16	10.835	10.885	10.745	10.760	8.118	1,354,152

← NewerPage 21 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.