Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.900	16.935	16.325	16.935	16.935	183
2026-10-15	16.530	16.960	16.530	16.740	16.740	340,399
2026-10-14	16.755	17.030	16.750	16.790	16.790	67,073
2026-10-13	16.820	16.870	16.640	16.770	16.770	9,910
2026-10-12	17.255	17.320	16.820	16.845	16.845	4,017
2026-10-09	16.720	17.240	16.720	17.165	17.165	4,767
2026-10-08	16.550	16.610	16.200	16.590	16.590	621,443
2026-10-07	16.940	17.220	16.680	16.690	16.690	26,530
2026-10-06	17.420	17.450	16.990	17.040	17.040	88,686
2026-10-05	17.310	17.520	17.125	17.240	17.240	133,000
2026-10-02	17.080	17.280	16.990	17.170	17.170	95,263
2026-10-01	17.170	17.420	17.030	17.040	17.040	228,429
2026-09-30	17.300	17.380	17.210	17.265	17.265	51,106
2026-09-29	17.480	17.870	17.210	17.210	17.210	14,497
2026-09-28	17.400	17.540	17.170	17.400	17.400	263,682
2026-09-25	17.480	17.770	17.440	17.550	17.550	1,823
2026-09-24	17.470	17.650	17.340	17.490	17.490	12,436
2026-09-23	17.500	17.880	17.440	17.530	17.530	410,421
2026-09-22	17.400	17.740	17.180	17.430	17.430	2,613
2026-09-21	17.420	17.440	17.190	17.340	17.340	4,801
2026-09-18	17.560	17.570	17.150	17.270	17.270	16,586
2026-09-17	17.610	17.820	17.590	17.680	17.680	9,211
2026-09-16	17.670	17.670	17.490	17.620	17.620	29,803
2026-09-15	17.190	17.630	16.780	17.513	17.513	158,930
2026-09-14	17.300	17.350	16.980	17.090	17.090	4,708
2026-09-11	17.610	17.660	17.370	17.370	17.370	75,571
2026-09-10	17.810	18.200	17.470	17.495	17.495	6,873
2026-09-09	18.020	18.080	17.630	17.730	17.730	19,044
2026-09-08	18.330	18.330	17.960	17.960	17.960	114,316
2026-09-07	18.420	18.470	18.280	18.280	18.280	373,291
2026-09-04	18.060	18.480	18.060	18.410	18.410	64,537
2026-09-03	17.940	18.280	17.860	18.080	18.080	564,309
2026-09-02	17.590	17.950	17.290	17.705	17.705	58,472
2026-09-01	18.090	18.110	17.520	17.720	17.720	48,059
2026-08-28	17.980	18.050	17.860	17.895	17.895	5,062
2026-08-27	17.900	17.990	17.760	17.790	17.790	484,762
2026-08-26	17.320	17.860	17.000	17.765	17.765	8,130
2026-08-25	17.390	17.570	17.250	17.250	17.250	20,841
2026-08-24	17.100	17.355	17.100	17.220	17.220	8,369
2026-08-21	17.130	17.290	17.130	17.270	17.270	6,708
2026-08-20	17.370	17.370	16.670	16.950	16.950	435,863
2026-08-19	17.680	17.680	17.240	17.510	17.510	24,107
2026-08-18	17.880	18.140	17.390	17.500	17.500	6,615
2026-08-17	18.240	18.240	17.900	18.080	18.080	1,219,239
2026-08-14	18.210	18.310	17.910	18.195	18.195	9,360
2026-08-13	18.310	18.420	18.090	18.290	18.290	15,849
2026-08-12	18.320	18.320	18.170	18.275	18.275	31,280
2026-08-11	18.330	18.390	18.190	18.240	18.240	40,658
2026-08-10	18.109	18.109	17.915	18.109	18.109	26,234
2026-08-07	18.140	18.272	17.860	17.985	17.985	16,425
2026-08-06	18.450	18.470	18.170	18.170	18.170	60,902
2026-08-05	18.300	18.490	18.196	18.415	18.415	78,462
2026-08-04	18.020	18.290	18.020	18.260	18.260	23,692
2026-08-03	17.700	18.040	17.510	17.800	17.800	129,234
2026-07-31	17.590	17.590	17.240	17.430	17.430	82,258
2026-07-30	17.255	17.490	17.020	17.480	17.480	11,265
2026-07-29	18.120	18.120	17.250	17.390	17.390	85,404
2026-07-28	18.100	18.290	17.830	18.010	18.010	177,957
2026-07-27	17.820	18.290	17.820	18.193	18.193	27,084
2026-07-24	16.920	18.210	16.920	17.985	17.985	395,615

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2511 EUR
2026-01-21	0.2511 EUR
2025-07-16	0.2511 EUR
2025-01-22	0.2511 EUR
2024-07-17	0.2511 EUR
2024-01-24	0.2511 EUR
2023-07-13	0.2430 EUR
2023-01-24	0.2430 EUR
2022-07-01	0.4050 EUR
2021-06-01	0.4050 EUR
2020-12-01	0.1000 EUR
2020-11-30	0.3240 EUR
2019-07-03	0.2000 EUR
2019-06-03	0.2430 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.