Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.220	13.960	13.070	13.930	13.668	1,208,510
2026-04-29	13.420	13.500	13.320	13.360	13.109	773,943
2026-04-28	13.290	13.380	13.170	13.290	13.040	454,318
2026-04-27	13.250	13.460	13.180	13.190	12.942	591,312
2026-04-24	13.200	13.290	13.070	13.160	12.913	521,415
2026-04-23	13.330	13.430	13.230	13.270	13.020	576,414
2026-04-22	13.620	13.740	13.350	13.370	13.119	684,003
2026-04-21	13.580	13.720	13.480	13.560	13.305	640,347
2026-04-20	13.320	13.590	13.290	13.510	13.256	465,795
2026-04-17	13.060	13.640	12.960	13.600	13.344	1,596,967
2026-04-16	13.260	13.300	13.060	13.070	12.824	1,035,792
2026-04-15	13.400	13.440	13.120	13.170	12.922	497,214
2026-04-14	13.390	13.550	13.300	13.350	13.099	687,666
2026-04-13	13.140	13.270	13.040	13.220	12.971	1,284,284
2026-04-10	13.150	13.450	13.090	13.360	13.109	965,339
2026-04-09	13.180	13.290	13.080	13.150	12.903	528,023
2026-04-08	13.410	13.450	13.120	13.300	13.050	1,691,174
2026-04-07	12.300	12.660	12.280	12.340	12.108	775,303
2026-04-02	12.150	12.330	12.010	12.270	12.039	725,370
2026-04-01	12.580	12.610	12.320	12.410	12.177	1,342,204
2026-03-31	12.060	12.110	11.930	11.960	11.735	1,285,775
2026-03-30	12.160	12.230	11.930	11.980	11.755	944,587
2026-03-27	12.480	12.480	12.170	12.270	12.039	708,004
2026-03-26	12.340	12.530	12.300	12.390	12.157	682,557
2026-03-25	12.530	12.640	12.450	12.530	12.294	807,461
2026-03-24	12.100	12.330	12.010	12.250	12.020	607,288
2026-03-23	11.510	12.270	11.350	12.110	11.882	2,517,601
2026-03-20	11.980	12.170	11.790	11.860	11.637	958,137
2026-03-19	11.960	11.980	11.670	11.870	11.647	1,162,456
2026-03-18	12.250	12.440	12.190	12.230	12.000	582,437
2026-03-17	11.900	12.170	11.870	12.110	11.882	581,209
2026-03-16	11.850	12.100	11.840	11.920	11.696	560,356
2026-03-13	11.980	12.100	11.800	11.900	11.676	910,106
2026-03-12	12.280	12.420	11.970	12.120	11.892	915,924
2026-03-11	12.410	12.540	12.310	12.380	12.147	804,443
2026-03-10	12.520	12.580	12.380	12.520	12.285	1,094,391
2026-03-09	11.900	12.170	11.680	12.120	11.892	1,967,885
2026-03-06	12.720	12.840	12.360	12.420	12.186	859,870
2026-03-05	12.740	13.050	12.600	12.620	12.383	1,223,277
2026-03-04	12.010	12.920	12.010	12.810	12.569	2,136,864
2026-03-03	13.050	13.100	11.970	12.160	11.931	3,186,453
2026-03-02	13.030	13.520	12.800	13.430	13.177	1,690,695
2026-02-27	13.000	13.600	12.900	13.530	13.276	1,823,684
2026-02-26	13.330	13.380	13.100	13.200	12.952	1,039,217
2026-02-25	13.250	13.330	13.100	13.320	13.069	842,631
2026-02-24	13.320	13.360	13.130	13.180	12.932	815,385
2026-02-23	13.190	13.320	13.090	13.220	12.971	895,542
2026-02-20	13.100	13.290	13.090	13.180	12.932	965,825
2026-02-19	13.310	13.370	13.070	13.090	12.844	749,957
2026-02-18	13.300	13.450	13.240	13.430	13.177	1,401,593
2026-02-17	13.340	13.400	13.050	13.180	12.932	1,526,793
2026-02-16	13.110	13.440	13.020	13.400	13.148	952,864
2026-02-13	13.710	13.790	12.650	13.120	12.873	4,218,753
2026-02-12	14.000	14.100	13.640	13.750	13.491	1,983,917
2026-02-11	13.680	13.980	13.680	13.930	13.668	1,437,702
2026-02-10	13.430	13.690	13.380	13.630	13.374	1,496,675
2026-02-09	13.350	13.410	13.260	13.380	13.128	892,305
2026-02-06	12.590	13.320	12.570	13.310	13.060	2,202,469
2026-02-05	12.500	12.740	12.410	12.660	12.422	1,085,628
2026-02-04	12.840	12.840	12.510	12.510	12.275	1,112,902

← NewerPage 3 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.