Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.160	11.310	11.120	11.140	10.668	455,781
2025-11-05	11.150	11.240	11.100	11.150	10.678	422,280
2025-11-04	11.160	11.280	11.030	11.210	10.735	741,653
2025-11-03	11.190	11.420	11.190	11.340	10.860	987,704
2025-10-31	11.360	11.420	11.040	11.180	10.707	2,387,661
2025-10-30	11.800	11.820	11.440	11.510	11.023	1,022,748
2025-10-29	12.130	12.130	11.720	11.730	11.233	1,216,109
2025-10-28	12.020	12.170	11.960	12.110	11.597	765,190
2025-10-27	12.040	12.160	12.030	12.080	11.569	596,802
2025-10-24	11.950	12.020	11.890	12.000	11.492	374,471
2025-10-23	11.970	12.040	11.850	11.900	11.396	388,873
2025-10-22	11.740	11.980	11.740	11.870	11.368	1,652,239
2025-10-21	11.810	11.860	11.640	11.770	11.272	472,199
2025-10-20	11.670	11.830	11.590	11.800	11.300	416,453
2025-10-17	11.570	11.660	11.410	11.570	11.080	740,737
2025-10-16	11.700	11.730	11.570	11.650	11.157	384,720
2025-10-15	11.860	11.860	11.670	11.670	11.176	604,026
2025-10-14	11.810	11.810	11.590	11.750	11.253	816,976
2025-10-13	11.910	11.990	11.840	11.920	11.415	684,783
2025-10-10	12.300	12.300	11.840	11.840	11.339	1,140,298
2025-10-09	12.570	12.620	12.330	12.390	11.866	798,804
2025-10-08	12.150	12.550	12.140	12.500	11.971	1,814,561
2025-10-07	11.860	12.140	11.860	12.070	11.559	1,087,293
2025-10-06	11.820	11.940	11.790	11.880	11.377	588,806
2025-10-03	11.740	11.920	11.680	11.880	11.377	994,890
2025-10-02	11.630	11.830	11.540	11.580	11.090	1,113,359
2025-10-01	11.110	11.690	10.990	11.620	11.128	2,090,744
2025-09-30	11.260	11.260	11.050	11.100	10.630	570,265
2025-09-29	11.340	11.350	11.200	11.260	10.783	538,947
2025-09-26	11.000	11.330	11.000	11.280	10.803	1,667,536
2025-09-25	11.080	11.140	10.910	10.970	10.506	384,445
2025-09-24	11.030	11.120	10.910	11.050	10.582	506,891
2025-09-23	11.050	11.140	10.970	11.040	10.573	782,537
2025-09-22	10.930	11.040	10.810	10.940	10.477	750,557
2025-09-19	10.980	11.060	10.810	10.930	10.467	1,754,014
2025-09-18	10.890	11.010	10.850	10.950	10.486	766,526
2025-09-17	10.820	10.880	10.780	10.870	10.410	398,784
2025-09-16	10.900	10.930	10.810	10.860	10.400	458,941
2025-09-15	10.840	10.910	10.810	10.840	10.381	361,981
2025-09-12	10.850	11.000	10.750	10.760	10.305	553,621
2025-09-11	10.670	10.860	10.650	10.820	10.362	663,117
2025-09-10	10.730	10.870	10.640	10.640	10.190	434,862
2025-09-09	10.720	10.880	10.720	10.720	10.266	477,767
2025-09-08	10.770	10.850	10.660	10.730	10.276	361,128
2025-09-05	10.620	10.910	10.620	10.720	10.266	1,103,782
2025-09-04	10.480	10.600	10.480	10.580	10.132	355,018
2025-09-03	10.480	10.700	10.460	10.550	10.103	385,302
2025-09-02	10.600	10.640	10.450	10.470	10.027	503,234
2025-09-01	10.540	10.660	10.540	10.640	10.190	323,618
2025-08-29	10.660	10.700	10.520	10.550	10.103	477,973
2025-08-28	10.600	10.800	10.600	10.650	10.199	345,319
2025-08-27	10.710	10.760	10.610	10.620	10.170	357,613
2025-08-26	10.850	10.850	10.690	10.700	10.247	622,903
2025-08-25	10.800	10.910	10.770	10.890	10.429	430,047
2025-08-22	10.690	10.820	10.670	10.800	10.343	445,900
2025-08-21	10.890	10.910	10.660	10.730	10.276	695,118
2025-08-20	10.900	10.930	10.840	10.890	10.429	345,082
2025-08-19	10.690	11.010	10.690	10.950	10.486	1,555,624
2025-08-18	10.690	10.700	10.550	10.690	10.237	578,047
2025-08-15	10.680	10.850	10.680	10.720	10.266	1,182,943

← NewerPage 5 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.