Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.660	10.700	10.480	10.500	9.776	517,261
2025-05-21	10.780	10.820	10.680	10.740	9.999	389,274
2025-05-20	10.770	10.870	10.680	10.820	10.074	477,883
2025-05-19	10.650	10.750	10.580	10.750	10.008	481,527
2025-05-16	10.700	10.700	10.550	10.650	9.915	735,907
2025-05-15	10.460	10.690	10.390	10.690	9.953	559,397
2025-05-14	10.660	10.700	10.450	10.540	9.813	1,210,894
2025-05-13	10.490	10.630	10.430	10.630	9.897	742,964
2025-05-12	10.200	10.540	10.070	10.430	9.711	1,337,869
2025-05-09	9.900	10.100	9.865	9.945	9.259	805,177
2025-05-08	10.150	10.190	9.755	9.915	9.231	1,396,498
2025-05-07	10.230	10.300	10.200	10.270	9.562	508,585
2025-05-06	10.370	10.380	10.130	10.210	9.506	660,746
2025-05-05	10.330	10.370	10.270	10.340	9.627	391,860
2025-05-02	10.090	10.340	10.090	10.300	9.590	717,460
2025-04-30	10.100	10.100	9.765	9.935	9.250	861,504
2025-04-29	10.150	10.210	10.060	10.070	9.375	332,667
2025-04-28	10.230	10.280	10.130	10.130	9.431	606,913
2025-04-25	10.160	10.220	10.030	10.150	9.450	559,283
2025-04-24	10.030	10.100	9.935	10.070	9.375	501,745
2025-04-23	9.890	10.160	9.860	10.050	9.357	849,247
2025-04-22	9.745	9.805	9.640	9.735	9.063	487,668
2025-04-17	9.750	9.785	9.620	9.715	9.045	601,823
2025-04-16	9.610	9.750	9.505	9.740	9.068	433,591
2025-04-15	9.630	9.750	9.615	9.685	9.017	536,050
2025-04-14	9.660	9.715	9.435	9.660	8.994	759,781
2025-04-11	9.420	9.460	9.145	9.305	8.663	911,462
2025-04-10	10.510	10.510	9.325	9.370	8.724	1,950,227
2025-04-09	8.835	9.010	8.705	8.930	8.314	1,835,884
2025-04-08	9.480	9.480	9.035	9.135	8.505	1,730,795
2025-04-07	8.510	9.480	8.300	8.975	8.356	3,525,081
2025-04-04	10.100	10.150	9.160	9.275	8.635	2,945,341
2025-04-03	10.770	10.880	10.280	10.280	9.571	1,402,082
2025-04-02	11.030	11.110	10.900	10.980	10.223	392,931
2025-04-01	10.950	11.170	10.880	11.100	10.334	485,776
2025-03-31	10.950	10.960	10.730	10.810	10.064	653,994
2025-03-28	11.100	11.210	10.970	11.040	10.278	451,204
2025-03-27	11.300	11.360	11.120	11.160	10.390	569,197
2025-03-26	11.490	11.490	11.330	11.410	10.623	403,173
2025-03-25	11.300	11.460	11.280	11.450	10.660	424,531
2025-03-24	11.470	11.550	11.270	11.300	10.521	494,640
2025-03-21	11.280	11.420	11.260	11.350	10.567	703,032
2025-03-20	11.410	11.450	11.200	11.370	10.586	709,764
2025-03-19	11.400	11.460	11.350	11.410	10.623	324,743
2025-03-18	11.410	11.450	11.310	11.440	10.651	588,439
2025-03-17	11.320	11.400	11.250	11.310	10.530	571,456
2025-03-14	11.100	11.290	11.070	11.230	10.455	481,827
2025-03-13	10.870	11.180	10.830	11.120	10.353	738,546
2025-03-12	11.200	11.230	10.880	10.930	10.176	1,022,918
2025-03-11	11.120	11.260	10.980	11.130	10.362	932,915
2025-03-10	11.650	11.730	11.130	11.160	10.390	1,208,117
2025-03-07	11.730	11.760	11.480	11.640	10.837	1,056,025
2025-03-06	11.800	11.960	11.630	11.800	10.986	1,295,331
2025-03-05	11.590	11.860	11.520	11.710	10.902	1,668,668
2025-03-04	11.390	11.400	11.010	11.120	10.353	1,208,782
2025-03-03	11.320	11.750	11.300	11.400	10.614	1,718,386
2025-02-28	11.010	11.310	10.950	11.310	10.530	2,039,410
2025-02-27	11.060	11.100	10.970	11.100	10.334	929,275
2025-02-26	10.900	11.110	10.900	11.050	10.288	664,219
2025-02-25	10.860	11.060	10.820	10.880	10.129	860,667

← NewerPage 7 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.