Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.030	10.100	9.988	10.048	8.787	238,851
2023-12-12	10.126	10.265	10.025	10.040	8.780	124,143
2023-12-11	10.245	10.245	10.155	10.208	8.927	51,669
2023-12-08	10.171	10.285	10.130	10.263	8.975	72,418
2023-12-07	10.235	10.235	10.125	10.164	8.888	184,330
2023-12-06	10.181	10.254	10.150	10.208	8.927	133,014
2023-12-05	10.099	10.175	9.944	10.109	8.840	456,535
2023-12-04	10.059	10.210	10.039	10.082	8.817	122,977
2023-12-01	10.140	10.350	10.140	10.204	8.923	165,701
2023-11-30	10.300	10.300	10.035	10.064	8.801	564,919
2023-11-29	10.190	10.400	10.190	10.193	8.914	232,431
2023-11-28	10.201	10.350	10.160	10.270	8.981	379,561
2023-11-27	10.115	10.245	10.115	10.173	8.897	128,338
2023-11-24	10.079	10.210	10.075	10.162	8.887	125,193
2023-11-23	10.050	10.175	9.980	10.115	8.845	76,677
2023-11-22	10.010	10.200	10.010	10.184	8.906	92,417
2023-11-21	10.099	10.215	10.085	10.149	8.875	45,013
2023-11-20	9.986	10.145	9.986	10.077	8.812	45,586
2023-11-17	9.970	10.085	9.970	10.084	8.819	423,407
2023-11-16	9.971	10.100	9.950	9.967	8.716	123,076
2023-11-15	9.851	9.998	9.851	9.996	8.742	67,566
2023-11-14	9.680	9.866	9.658	9.866	8.628	57,372
2023-11-13	9.600	9.680	9.586	9.624	8.416	298,486
2023-11-10	9.732	9.732	9.590	9.700	8.483	211,691
2023-11-09	9.760	9.810	9.672	9.708	8.490	316,276
2023-11-08	9.700	9.759	9.634	9.759	8.535	138,524
2023-11-07	9.730	9.768	9.576	9.613	8.407	145,893
2023-11-06	9.652	9.766	9.652	9.716	8.497	994,647
2023-11-03	9.351	9.698	9.166	9.669	8.456	228,016
2023-11-02	9.230	9.410	9.230	9.385	8.207	538,763
2023-11-01	9.200	9.222	9.158	9.218	8.061	27,820
2023-10-31	9.084	9.220	9.084	9.165	8.015	121,116
2023-10-30	9.036	9.112	9.036	9.073	7.935	507,366
2023-10-27	9.098	9.126	9.034	9.092	7.951	99,884
2023-10-26	8.990	9.040	8.900	9.005	7.875	62,644
2023-10-25	8.936	8.936	8.840	8.886	7.771	66,106
2023-10-24	8.820	8.820	8.674	8.751	7.653	66,369
2023-10-23	8.838	8.838	8.732	8.733	7.637	22,861
2023-10-20	8.920	8.932	8.812	8.812	7.706	312,733
2023-10-19	8.990	9.041	8.934	9.041	7.907	71,492
2023-10-18	9.160	9.176	8.958	9.041	7.907	76,749
2023-10-17	9.010	9.169	9.010	9.151	8.003	313,374
2023-10-16	9.104	9.232	9.104	9.204	8.049	71,400
2023-10-13	9.120	9.234	9.120	9.161	8.012	106,847
2023-10-12	9.192	9.254	9.148	9.211	8.055	140,744
2023-10-11	9.000	9.230	8.994	9.119	7.975	76,538
2023-10-10	8.999	9.188	8.999	9.078	7.939	153,920
2023-10-09	8.882	8.984	8.882	8.921	7.802	71,129
2023-10-06	8.970	8.970	8.700	8.945	7.823	136,147
2023-10-05	8.944	8.944	8.867	8.925	7.805	222,949
2023-10-04	9.000	9.008	8.878	8.923	7.803	114,818
2023-10-03	9.018	9.090	8.949	8.998	7.869	135,211
2023-10-02	9.240	9.278	9.015	9.091	7.950	69,218
2023-09-29	9.138	9.236	9.118	9.236	8.077	59,127
2023-09-28	8.960	9.104	8.940	9.073	7.935	424,885
2023-09-27	9.030	9.030	8.930	8.973	7.847	284,012
2023-09-26	8.900	9.025	8.880	8.968	7.843	239,603
2023-09-25	8.931	8.931	8.794	8.925	7.805	585,576
2023-09-22	9.022	9.076	9.022	9.022	7.890	198,469
2023-09-21	9.040	9.078	8.954	9.048	7.913	449,001

← NewerPage 13 of 22 · 1,267 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.