Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.860	11.060	10.820	10.880	10.129	860,667
2025-02-24	10.890	10.940	10.840	10.880	10.129	944,914
2025-02-21	10.960	11.020	10.840	10.890	10.139	717,613
2025-02-20	10.920	11.110	10.920	10.950	10.195	579,279
2025-02-19	11.160	11.270	10.870	10.960	10.204	1,289,103
2025-02-18	11.010	11.210	11.000	11.100	10.334	1,391,599
2025-02-17	10.920	11.010	10.830	11.010	10.251	903,745
2025-02-14	10.650	10.920	10.630	10.860	10.111	1,443,013
2025-02-13	10.450	10.670	10.430	10.650	9.915	1,040,059
2025-02-12	10.320	10.450	10.310	10.350	9.636	735,128
2025-02-11	10.450	10.470	10.310	10.380	9.664	770,764
2025-02-10	10.100	10.560	10.100	10.480	9.757	2,695,796
2025-02-07	10.200	10.220	10.030	10.100	9.403	906,548
2025-02-06	9.950	10.190	9.925	10.190	9.487	2,053,711
2025-02-05	9.820	9.920	9.805	9.900	9.217	741,364
2025-02-04	9.750	9.845	9.675	9.810	9.133	473,591
2025-02-03	9.605	9.855	9.560	9.760	9.087	1,116,618
2025-01-31	9.840	9.855	9.670	9.705	9.036	769,616
2025-01-30	9.725	9.875	9.725	9.800	9.124	1,059,543
2025-01-29	9.700	9.725	9.565	9.725	9.054	638,739
2025-01-28	9.660	9.805	9.660	9.665	8.998	798,509
2025-01-27	9.600	9.740	9.595	9.670	9.003	545,381
2025-01-24	9.700	9.875	9.675	9.755	9.082	1,175,631
2025-01-23	9.375	9.655	9.375	9.655	8.989	878,036
2025-01-22	9.600	9.625	9.320	9.375	8.728	1,927,459
2025-01-21	9.900	9.945	9.815	9.945	8.970	1,217,447
2025-01-20	9.855	9.965	9.740	9.875	8.907	1,535,566
2025-01-17	9.830	9.830	9.690	9.730	8.776	780,925
2025-01-16	9.855	9.855	9.705	9.725	8.772	660,470
2025-01-15	9.625	9.775	9.565	9.775	8.817	634,539
2025-01-14	9.735	9.740	9.550	9.590	8.650	1,106,025
2025-01-13	9.665	9.760	9.580	9.625	8.682	757,386
2025-01-10	9.645	9.765	9.610	9.615	8.673	551,443
2025-01-09	9.750	9.775	9.550	9.625	8.682	815,716
2025-01-08	9.885	9.885	9.720	9.760	8.804	897,787
2025-01-07	9.860	9.940	9.810	9.860	8.894	659,480
2025-01-06	9.750	9.885	9.705	9.855	8.889	797,303
2025-01-03	9.675	9.735	9.550	9.670	8.722	577,540
2025-01-02	9.625	9.710	9.520	9.685	8.736	791,330
2024-12-31	9.400	9.455	9.350	9.450	8.524	246,413
2024-12-30	9.330	9.405	9.320	9.370	8.452	511,323
2024-12-27	9.315	9.400	9.310	9.320	8.407	537,685
2024-12-24	9.290	9.300	9.255	9.290	8.380	215,196
2024-12-23	9.270	9.285	9.160	9.265	8.357	479,151
2024-12-20	9.195	9.225	9.060	9.215	8.312	895,993
2024-12-19	9.170	9.290	9.115	9.210	8.307	764,384
2024-12-18	9.420	9.435	9.240	9.315	8.402	865,460
2024-12-17	9.385	9.400	9.250	9.250	8.343	1,236,267
2024-12-16	9.505	9.555	9.365	9.440	8.515	600,376
2024-12-13	9.900	9.900	9.530	9.530	8.596	1,208,072
2024-12-12	10.120	10.170	10.020	10.030	9.047	598,640
2024-12-11	10.000	10.200	9.825	10.170	9.173	692,386
2024-12-10	10.150	10.180	10.020	10.040	9.056	767,523
2024-12-09	10.020	10.310	10.020	10.230	9.227	1,977,774
2024-12-06	9.950	10.090	9.940	9.980	9.002	1,014,246
2024-12-05	9.690	9.935	9.685	9.920	8.948	1,500,951
2024-12-04	9.555	9.790	9.555	9.680	8.731	1,056,532
2024-12-03	9.530	9.565	9.415	9.535	8.601	832,339
2024-12-02	9.455	9.630	9.445	9.500	8.569	579,133
2024-11-29	9.450	9.530	9.450	9.510	8.578	428,751

← NewerPage 8 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.