Acerinox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.500 | 9.570 | 9.465 | 9.510 | 8.578 | 415,480 |
| 2024-11-27 | 9.395 | 9.545 | 9.395 | 9.520 | 8.587 | 565,899 |
| 2024-11-26 | 9.400 | 9.545 | 9.325 | 9.440 | 8.515 | 839,466 |
| 2024-11-25 | 9.440 | 9.530 | 9.345 | 9.530 | 8.596 | 1,140,440 |
| 2024-11-22 | 9.240 | 9.460 | 9.195 | 9.410 | 8.488 | 976,144 |
| 2024-11-21 | 9.025 | 9.235 | 9.000 | 9.235 | 8.330 | 1,019,632 |
| 2024-11-20 | 9.020 | 9.050 | 8.945 | 9.000 | 8.118 | 440,053 |
| 2024-11-19 | 9.130 | 9.190 | 8.915 | 8.985 | 8.104 | 685,143 |
| 2024-11-18 | 9.140 | 9.240 | 9.085 | 9.145 | 8.249 | 634,809 |
| 2024-11-15 | 8.905 | 9.130 | 8.895 | 9.100 | 8.208 | 552,617 |
| 2024-11-14 | 8.845 | 9.040 | 8.830 | 8.910 | 8.037 | 541,638 |
| 2024-11-13 | 8.900 | 8.995 | 8.835 | 8.875 | 8.005 | 1,206,507 |
| 2024-11-12 | 9.245 | 9.245 | 8.910 | 8.920 | 8.046 | 855,448 |
| 2024-11-11 | 9.415 | 9.430 | 9.260 | 9.295 | 8.384 | 565,396 |
| 2024-11-08 | 9.450 | 9.470 | 9.345 | 9.380 | 8.461 | 905,830 |
| 2024-11-07 | 9.100 | 9.505 | 9.100 | 9.470 | 8.542 | 2,213,872 |
| 2024-11-06 | 8.805 | 9.080 | 8.770 | 9.045 | 8.159 | 2,347,257 |
| 2024-11-05 | 8.550 | 8.735 | 8.550 | 8.610 | 7.766 | 973,532 |
| 2024-11-04 | 8.495 | 8.600 | 8.475 | 8.550 | 7.712 | 974,182 |
| 2024-11-01 | 8.400 | 8.485 | 8.400 | 8.470 | 7.640 | 581,250 |
| 2024-10-31 | 8.500 | 8.510 | 8.365 | 8.405 | 7.581 | 1,474,364 |
| 2024-10-30 | 8.630 | 8.670 | 8.520 | 8.520 | 7.685 | 3,283,709 |
| 2024-10-29 | 9.010 | 9.010 | 8.625 | 8.625 | 7.780 | 3,271,942 |
| 2024-10-28 | 9.030 | 9.080 | 8.960 | 9.080 | 8.190 | 723,707 |
| 2024-10-25 | 8.950 | 9.015 | 8.920 | 8.960 | 8.082 | 520,384 |
| 2024-10-24 | 8.965 | 9.080 | 8.950 | 8.950 | 8.073 | 527,573 |
| 2024-10-23 | 8.980 | 9.040 | 8.965 | 8.965 | 8.086 | 632,221 |
| 2024-10-22 | 8.960 | 9.055 | 8.940 | 9.000 | 8.118 | 2,028,547 |
| 2024-10-21 | 9.125 | 9.150 | 8.970 | 8.970 | 8.091 | 1,067,225 |
| 2024-10-18 | 9.125 | 9.245 | 9.085 | 9.100 | 8.208 | 1,081,604 |
| 2024-10-17 | 9.060 | 9.100 | 9.030 | 9.100 | 8.208 | 597,068 |
| 2024-10-16 | 9.060 | 9.125 | 9.050 | 9.085 | 8.195 | 586,607 |
| 2024-10-15 | 9.115 | 9.125 | 9.045 | 9.095 | 8.204 | 632,230 |
| 2024-10-14 | 9.110 | 9.140 | 9.065 | 9.120 | 8.226 | 1,077,255 |
| 2024-10-11 | 9.145 | 9.165 | 9.045 | 9.110 | 8.217 | 980,603 |
| 2024-10-10 | 9.250 | 9.275 | 9.145 | 9.180 | 8.280 | 709,650 |
| 2024-10-09 | 9.220 | 9.275 | 9.150 | 9.275 | 8.366 | 669,826 |
| 2024-10-08 | 9.350 | 9.350 | 9.200 | 9.290 | 8.380 | 773,387 |
| 2024-10-07 | 9.495 | 9.495 | 9.380 | 9.440 | 8.515 | 520,688 |
| 2024-10-04 | 9.400 | 9.550 | 9.365 | 9.475 | 8.546 | 533,747 |
| 2024-10-03 | 9.450 | 9.455 | 9.325 | 9.385 | 8.465 | 1,052,781 |
| 2024-10-02 | 9.595 | 9.655 | 9.465 | 9.505 | 8.574 | 715,930 |
| 2024-10-01 | 9.650 | 9.700 | 9.550 | 9.585 | 8.646 | 865,622 |
| 2024-09-30 | 9.850 | 9.930 | 9.625 | 9.665 | 8.718 | 844,190 |
| 2024-09-27 | 9.925 | 9.930 | 9.700 | 9.725 | 8.772 | 863,587 |
| 2024-09-26 | 9.950 | 10.010 | 9.875 | 9.875 | 8.907 | 750,099 |
| 2024-09-25 | 10.000 | 10.060 | 9.810 | 9.840 | 8.876 | 580,961 |
| 2024-09-24 | 9.790 | 10.050 | 9.790 | 10.020 | 9.038 | 1,213,040 |
| 2024-09-23 | 9.670 | 9.710 | 9.575 | 9.665 | 8.718 | 488,270 |
| 2024-09-20 | 9.830 | 9.830 | 9.650 | 9.650 | 8.704 | 678,493 |
| 2024-09-19 | 9.625 | 9.830 | 9.580 | 9.820 | 8.858 | 1,270,005 |
| 2024-09-18 | 9.390 | 9.500 | 9.345 | 9.470 | 8.542 | 444,142 |
| 2024-09-17 | 9.265 | 9.400 | 9.265 | 9.370 | 8.452 | 540,109 |
| 2024-09-16 | 9.265 | 9.335 | 9.200 | 9.270 | 8.362 | 259,918 |
| 2024-09-13 | 9.045 | 9.295 | 9.045 | 9.265 | 8.357 | 806,056 |
| 2024-09-12 | 9.020 | 9.100 | 8.965 | 9.045 | 8.159 | 553,544 |
| 2024-09-11 | 9.005 | 9.075 | 8.915 | 8.925 | 8.050 | 470,992 |
| 2024-09-10 | 8.950 | 9.015 | 8.910 | 8.975 | 8.095 | 607,218 |
| 2024-09-09 | 9.020 | 9.030 | 8.950 | 8.965 | 8.086 | 494,965 |
| 2024-09-06 | 9.125 | 9.130 | 8.955 | 8.955 | 8.077 | 1,243,249 |
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.