Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	9.700	9.700	9.602	9.686	8.686	268,255
2024-03-07	9.570	9.664	9.470	9.645	8.650	316,903
2024-03-06	9.510	9.656	9.482	9.611	8.619	98,216
2024-03-05	9.451	9.500	9.372	9.428	8.455	417,764
2024-03-04	9.600	9.622	9.459	9.487	8.508	734,769
2024-03-01	9.976	9.976	9.384	9.565	8.578	1,267,081
2024-02-29	10.265	10.265	10.109	10.119	9.075	365,093
2024-02-28	10.260	10.425	10.185	10.248	9.190	101,234
2024-02-27	10.300	10.402	10.230	10.385	9.313	21,079
2024-02-26	10.265	10.265	10.130	10.240	9.183	66,915
2024-02-23	10.250	10.365	10.195	10.210	9.156	93,491
2024-02-22	10.220	10.370	10.220	10.320	9.255	563,161
2024-02-21	10.250	10.285	10.203	10.203	9.150	865,714
2024-02-20	10.280	10.285	10.115	10.157	9.108	218,339
2024-02-19	10.450	10.540	10.255	10.285	9.223	194,192
2024-02-16	10.310	10.660	10.000	10.590	9.497	112,691
2024-02-15	10.260	10.410	10.260	10.403	9.329	61,122
2024-02-14	10.185	10.280	10.185	10.268	9.208	174,090
2024-02-13	10.510	10.590	10.255	10.348	9.280	140,889
2024-02-12	10.435	10.565	10.435	10.535	9.448	1,138,442
2024-02-09	10.295	10.502	10.295	10.470	9.389	263,460
2024-02-08	10.380	10.440	10.285	10.350	9.282	4,621,487
2024-02-07	10.520	10.570	10.275	10.318	9.253	570,950
2024-02-06	10.100	10.570	10.100	10.565	9.475	415,927
2024-02-05	9.642	10.200	9.642	9.996	8.964	713,208
2024-02-02	9.690	9.758	9.650	9.696	8.695	323,329
2024-02-01	9.751	9.800	9.678	9.740	8.735	79,520
2024-01-31	9.901	9.970	9.768	9.808	8.795	1,075,960
2024-01-30	9.881	10.005	9.770	9.869	8.850	376,821
2024-01-29	9.901	10.040	9.900	9.909	8.886	219,219
2024-01-26	9.950	9.950	9.887	9.919	8.895	1,064,760
2024-01-25	9.954	9.954	9.860	9.882	8.862	83,111
2024-01-24	9.908	9.908	9.820	9.908	8.885	213,339
2024-01-23	10.135	10.135	9.968	10.116	8.847	182,314
2024-01-22	9.985	10.035	9.920	10.004	8.748	204,351
2024-01-19	9.992	9.992	9.750	9.934	8.687	188,850
2024-01-18	9.990	9.990	9.870	9.920	8.675	454,627
2024-01-17	10.035	10.035	9.906	9.989	8.735	2,627,567
2024-01-16	10.380	10.380	10.093	10.114	8.845	485,768
2024-01-15	10.320	10.435	10.270	10.330	9.034	844,231
2024-01-12	10.250	10.340	10.190	10.335	9.038	1,927,080
2024-01-11	10.201	10.245	10.085	10.157	8.882	826,843
2024-01-10	10.240	10.240	10.085	10.131	8.860	599,616
2024-01-09	10.355	10.400	10.258	10.258	8.970	740,638
2024-01-08	10.385	10.385	10.290	10.293	9.001	50,307
2024-01-05	10.380	10.380	10.195	10.310	9.016	229,641
2024-01-04	10.460	10.565	10.405	10.475	9.161	111,265
2024-01-03	10.585	10.585	10.420	10.445	9.134	505,384
2024-01-02	10.680	10.770	10.540	10.588	9.259	143,915
2023-12-29	10.740	11.280	10.640	10.763	9.412	67,633
2023-12-28	10.685	10.765	10.685	10.730	9.384	130,125
2023-12-27	10.595	10.700	10.595	10.598	9.268	79,525
2023-12-22	10.650	10.675	10.570	10.668	9.329	215,392
2023-12-21	10.550	10.635	10.545	10.610	9.279	89,966
2023-12-20	10.670	10.690	10.545	10.545	9.222	193,394
2023-12-19	10.485	10.651	10.485	10.528	9.207	272,857
2023-12-18	10.381	10.570	10.381	10.540	9.218	255,823
2023-12-15	10.350	10.465	10.330	10.393	9.089	539,602
2023-12-14	10.152	10.385	10.135	10.383	9.080	848,895
2023-12-13	10.030	10.100	9.988	10.048	8.787	238,851

← NewerPage 12 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.