Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	9.500	9.605	9.490	9.545	8.783	4,602
2024-08-29	9.490	9.545	9.445	9.450	8.696	11,673
2024-08-28	9.420	9.504	9.415	9.498	8.739	53,416
2024-08-27	9.375	9.620	9.375	9.565	8.801	387,100
2024-08-23	9.300	9.370	9.285	9.293	8.551	867
2024-08-22	9.220	9.305	9.205	9.248	8.509	5,584
2024-08-21	9.195	9.355	9.165	9.295	8.553	11,087
2024-08-20	9.245	9.245	9.115	9.135	8.406	6,310
2024-08-19	9.120	9.270	9.105	9.243	8.505	85
2024-08-16	9.140	9.275	9.070	9.110	8.383	3,643
2024-08-15	9.105	9.150	9.035	9.080	8.355	20,326
2024-08-14	9.160	9.305	9.020	9.113	8.385	36,967
2024-08-13	9.165	9.165	9.055	9.148	8.417	2,943
2024-08-12	9.185	9.185	8.990	9.065	8.341	202
2024-08-09	9.140	9.255	9.140	9.173	8.440	4,292
2024-08-08	9.135	9.135	9.035	9.125	8.397	7,257
2024-08-07	9.240	9.290	8.925	9.200	8.466	4,197
2024-08-06	9.100	9.155	8.990	9.040	8.318	171,533
2024-08-05	9.075	9.075	8.895	8.970	8.254	21,767
2024-08-02	9.470	9.500	9.245	9.315	8.571	1,265
2024-08-01	9.605	9.700	9.510	9.550	8.788	1,701
2024-07-31	9.645	9.705	9.635	9.663	8.891	1,735
2024-07-30	9.650	9.685	9.355	9.633	8.864	2,587
2024-07-29	9.725	9.745	9.585	9.653	8.882	881
2024-07-26	9.665	9.730	9.565	9.655	8.884	5,625
2024-07-25	9.640	9.640	9.465	9.590	8.824	3,092
2024-07-24	9.370	9.835	9.330	9.718	8.942	33,278
2024-07-23	9.400	9.485	9.305	9.365	8.617	2,053
2024-07-22	9.425	9.590	9.425	9.568	8.804	81,764
2024-07-19	9.480	9.530	9.425	9.475	8.719	67,306
2024-07-18	9.505	9.635	9.505	9.628	8.859	5,336
2024-07-17	9.600	9.600	9.470	9.523	8.762	451,952
2024-07-16	10.100	10.100	9.825	9.883	8.863	77,443
2024-07-15	10.050	10.050	9.965	10.040	9.004	2,788
2024-07-12	9.980	10.030	9.915	9.960	8.932	74,055
2024-07-11	9.965	9.965	9.850	9.920	8.896	184,489
2024-07-10	9.795	9.850	9.745	9.805	8.793	7,562
2024-07-09	9.945	9.945	9.790	9.793	8.782	1,706,674
2024-07-08	9.985	9.985	9.850	9.928	8.903	45,457
2024-07-05	10.000	10.030	9.825	9.868	8.849	182,157
2024-07-04	9.900	9.980	9.805	9.958	8.930	7,182
2024-07-03	9.853	9.980	9.760	9.813	8.800	2,315
2024-07-02	9.840	9.840	9.735	9.748	8.741	1,042
2024-07-01	9.853	9.865	9.730	9.808	8.795	2,033
2024-06-28	9.550	9.980	9.530	9.740	8.735	7,832
2024-06-27	9.560	9.610	9.510	9.583	8.593	14,520
2024-06-26	9.730	9.730	9.520	9.538	8.553	54,735
2024-06-25	9.860	9.860	9.690	9.725	8.721	240
2024-06-24	9.700	9.830	9.550	9.818	8.804	24,192
2024-06-21	9.930	9.930	9.678	9.678	8.679	3,376
2024-06-20	10.000	10.000	9.650	9.968	8.939	42,018
2024-06-19	9.975	9.975	9.920	9.943	8.916	4,367
2024-06-18	9.853	9.955	9.800	9.863	8.845	2,372
2024-06-17	9.791	9.791	9.700	9.778	8.768	346,222
2024-06-14	9.785	9.785	9.695	9.695	8.694	48,093
2024-06-13	9.900	9.900	9.799	9.900	8.878	10,832
2024-06-12	9.960	9.990	9.900	9.938	8.912	366,446
2024-06-11	9.800	9.945	9.800	9.875	8.856	51,328
2024-06-10	9.930	9.930	9.815	9.878	8.858	104
2024-06-07	9.980	9.990	9.840	9.923	8.898	6,886

← NewerPage 10 of 22 · 1,266 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.