Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	9.950	10.000	9.885	9.965	8.937	4,419
2024-06-05	10.020	10.020	9.910	10.000	8.968	6,608
2024-06-04	10.050	10.130	9.905	9.958	8.930	5,575
2024-06-03	10.100	10.180	10.080	10.143	9.096	599
2024-05-31	10.050	10.080	9.975	10.050	9.013	97,837
2024-05-30	10.040	10.040	9.895	10.023	8.988	19,652
2024-05-29	10.060	10.100	9.980	10.055	9.017	44,503
2024-05-28	10.198	10.230	10.080	10.100	9.058	11,003
2024-05-24	10.198	10.200	10.040	10.135	9.089	20,130
2024-05-23	10.128	10.180	10.060	10.148	9.100	13,726
2024-05-22	10.270	10.270	10.100	10.198	9.145	2,005
2024-05-21	10.320	10.410	10.210	10.215	9.161	102,860
2024-05-20	10.500	10.580	10.280	10.420	9.345	52,321
2024-05-17	10.490	10.580	10.490	10.560	9.470	229
2024-05-16	10.400	10.560	10.400	10.490	9.407	3,736
2024-05-15	10.400	10.470	10.400	10.410	9.336	180
2024-05-14	10.480	10.480	10.340	10.405	9.331	10,939
2024-05-13	10.440	10.440	10.250	10.290	9.228	16,800
2024-05-10	10.300	10.520	10.240	10.360	9.291	16,342
2024-05-09	10.300	10.350	10.150	10.153	9.105	377,959
2024-05-08	10.120	10.260	10.120	10.260	9.201	78,729
2024-05-07	10.158	10.240	10.060	10.173	9.123	21,379
2024-05-03	10.240	10.280	10.140	10.148	9.100	8,530
2024-05-02	10.280	10.280	10.170	10.245	9.188	1,461
2024-05-01	10.158	10.158	10.158	10.158	9.109	0
2024-04-30	10.198	10.290	10.120	10.158	9.109	11,103
2024-04-29	10.200	10.300	10.200	10.240	9.183	7,012
2024-04-26	10.270	10.270	10.030	10.148	9.100	151,633
2024-04-25	10.100	10.300	10.002	10.115	9.071	430,466
2024-04-24	10.020	10.080	9.935	10.050	9.013	523,516
2024-04-23	10.010	10.010	9.750	9.818	8.804	390,303
2024-04-22	9.930	10.050	9.930	10.010	8.977	110,184
2024-04-19	9.893	9.990	9.834	9.968	8.939	156,970
2024-04-18	9.990	9.990	9.890	9.908	8.885	346,493
2024-04-17	9.880	10.040	9.860	9.918	8.894	344,334
2024-04-16	9.910	9.970	9.610	9.808	8.795	659,999
2024-04-15	10.440	10.650	10.440	10.580	9.488	198,359
2024-04-12	10.700	10.700	10.510	10.520	9.434	143,748
2024-04-11	10.690	10.690	10.460	10.495	9.412	219,025
2024-04-10	10.550	10.710	10.460	10.500	9.416	263,100
2024-04-09	10.400	10.580	10.370	10.490	9.407	188,012
2024-04-08	10.300	10.370	10.230	10.285	9.223	142,495
2024-04-05	10.255	10.270	9.915	10.218	9.163	132,081
2024-04-04	10.280	10.500	10.280	10.350	9.282	185,963
2024-04-03	10.100	10.290	10.060	10.250	9.192	86,222
2024-04-02	10.100	10.250	10.100	10.158	9.109	159,709
2024-03-28	10.040	10.210	10.040	10.181	9.130	78,555
2024-03-27	10.075	10.100	9.978	10.009	8.976	58,473
2024-03-26	9.967	10.050	9.962	9.987	8.956	80,423
2024-03-25	9.900	10.076	9.900	10.025	8.990	181,587
2024-03-22	9.800	9.970	9.720	9.894	8.872	310,051
2024-03-21	9.700	9.828	9.684	9.773	8.764	186,094
2024-03-20	9.700	9.758	9.578	9.593	8.603	338,633
2024-03-19	9.584	9.632	9.554	9.607	8.615	56,859
2024-03-18	9.698	9.698	9.583	9.583	8.594	194,781
2024-03-15	9.535	9.650	9.535	9.645	8.650	146,168
2024-03-14	9.797	9.797	9.583	9.657	8.660	249,508
2024-03-13	9.626	9.792	9.626	9.761	8.754	298,301
2024-03-12	9.700	9.730	9.598	9.686	8.686	214,814
2024-03-11	9.637	9.637	9.570	9.589	8.599	333,679

← NewerPage 11 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.