Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.690	12.880	12.600	12.850	12.608	1,410,863
2026-02-02	12.190	12.620	12.100	12.540	12.304	948,889
2026-01-30	12.310	12.530	12.220	12.510	12.275	2,101,506
2026-01-29	12.530	12.610	12.070	12.370	12.137	2,168,125
2026-01-28	13.000	13.070	12.750	12.810	12.569	780,129
2026-01-27	12.930	13.000	12.770	12.960	12.716	824,593
2026-01-26	13.150	13.150	12.840	12.960	12.716	1,045,836
2026-01-23	13.360	13.360	13.070	13.110	12.863	1,062,948
2026-01-22	13.030	13.460	13.000	13.430	13.177	1,909,758
2026-01-21	12.710	12.930	12.700	12.890	12.648	837,252
2026-01-20	13.100	13.130	12.830	12.930	12.383	1,405,684
2026-01-19	13.170	13.310	13.030	13.220	12.660	995,683
2026-01-16	13.440	13.500	13.230	13.250	12.689	1,356,493
2026-01-15	13.280	13.490	13.200	13.470	12.900	1,966,752
2026-01-14	13.350	13.350	13.040	13.220	12.660	1,394,535
2026-01-13	13.290	13.370	13.050	13.340	12.775	1,843,348
2026-01-12	13.300	13.320	13.100	13.230	12.670	1,222,793
2026-01-09	13.210	13.230	13.060	13.160	12.603	984,844
2026-01-08	13.320	13.320	13.010	13.130	12.574	1,414,385
2026-01-07	13.080	13.300	13.040	13.300	12.737	1,672,179
2026-01-06	13.150	13.150	12.900	13.020	12.469	698,274
2026-01-05	13.140	13.190	12.910	13.070	12.517	1,643,326
2026-01-02	12.700	13.000	12.530	13.000	12.450	1,524,472
2025-12-31	12.600	12.660	12.570	12.660	12.124	598,327
2025-12-30	12.420	12.660	12.350	12.630	12.095	1,221,196
2025-12-29	12.170	12.440	12.080	12.330	11.808	963,544
2025-12-24	12.080	12.140	12.050	12.110	11.597	148,645
2025-12-23	12.010	12.080	11.950	12.070	11.559	357,449
2025-12-22	11.950	12.010	11.800	12.010	11.502	525,296
2025-12-19	11.960	11.960	11.810	11.910	11.406	700,462
2025-12-18	11.940	12.040	11.850	12.000	11.492	681,293
2025-12-17	12.220	12.260	11.900	11.900	11.396	600,830
2025-12-16	12.110	12.370	12.080	12.200	11.684	1,166,411
2025-12-15	12.030	12.120	11.960	12.080	11.569	637,301
2025-12-12	11.900	12.130	11.870	11.980	11.473	907,870
2025-12-11	11.860	11.900	11.770	11.890	11.387	910,439
2025-12-10	11.910	11.910	11.750	11.750	11.253	514,934
2025-12-09	11.940	12.030	11.860	11.890	11.387	508,401
2025-12-08	11.790	11.990	11.720	11.930	11.425	378,643
2025-12-05	11.900	11.930	11.660	11.740	11.243	674,371
2025-12-04	11.970	12.000	11.790	11.800	11.300	796,559
2025-12-03	12.120	12.170	11.930	11.930	11.425	605,077
2025-12-02	12.170	12.210	12.030	12.030	11.521	458,268
2025-12-01	12.220	12.280	12.070	12.190	11.674	721,585
2025-11-28	12.040	12.220	12.000	12.170	11.655	729,631
2025-11-27	12.140	12.140	12.000	12.040	11.530	585,365
2025-11-26	11.980	12.260	11.930	12.070	11.559	2,266,975
2025-11-25	11.760	11.930	11.620	11.910	11.406	528,900
2025-11-24	11.630	11.880	11.590	11.750	11.253	771,673
2025-11-21	11.490	11.610	11.340	11.530	11.042	468,277
2025-11-20	11.600	11.780	11.530	11.730	11.233	1,351,396
2025-11-19	11.250	11.560	11.180	11.550	11.061	755,047
2025-11-18	11.210	11.330	11.150	11.310	10.831	572,535
2025-11-17	11.410	11.460	11.350	11.400	10.917	279,506
2025-11-14	11.390	11.460	11.240	11.460	10.975	334,609
2025-11-13	11.560	11.590	11.480	11.480	10.994	422,228
2025-11-12	11.320	11.540	11.290	11.500	11.013	750,432
2025-11-11	11.350	11.350	11.220	11.260	10.783	661,616
2025-11-10	11.370	11.370	11.220	11.300	10.822	588,500
2025-11-07	11.150	11.300	11.100	11.270	10.793	883,838

← NewerPage 4 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.