Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.090	9.178	9.056	9.178	8.026	179,830
2023-09-19	9.092	9.138	9.032	9.104	7.962	369,047
2023-09-18	9.176	9.208	9.052	9.060	7.923	194,268
2023-09-15	9.210	9.262	9.162	9.199	8.045	202,947
2023-09-14	9.058	9.168	9.038	9.165	8.015	227,590
2023-09-13	9.144	9.144	9.040	9.125	7.980	79,065
2023-09-12	9.214	9.214	9.072	9.137	7.991	76,672
2023-09-11	9.240	9.248	9.184	9.225	8.068	45,257
2023-09-08	9.151	9.194	9.030	9.124	7.979	95,726
2023-09-07	9.280	9.326	9.074	9.118	7.974	240,130
2023-09-06	9.414	9.414	9.342	9.342	8.170	133,083
2023-09-05	9.351	9.386	9.282	9.335	8.164	184,704
2023-09-04	9.439	9.439	9.342	9.428	8.245	41,136
2023-09-01	9.351	9.390	9.284	9.304	8.137	82,754
2023-08-31	9.286	9.286	9.286	9.286	8.121	60,887
2023-08-30	9.300	9.316	9.254	9.282	8.117	67,409
2023-08-29	9.200	9.290	9.168	9.290	8.124	216,973
2023-08-28	9.120	9.146	9.092	9.120	7.976	46,744
2023-08-25	9.010	9.084	9.000	9.007	7.877	140,834
2023-08-24	9.030	9.030	8.972	8.989	7.861	146,658
2023-08-23	9.090	9.118	9.002	9.094	7.953	126,838
2023-08-22	8.998	9.086	8.986	9.016	7.885	115,993
2023-08-21	9.051	9.066	8.949	8.960	7.836	222,209
2023-08-18	9.050	9.050	8.960	8.987	7.859	188,421
2023-08-17	9.151	9.206	9.066	9.150	8.002	623,702
2023-08-16	9.251	9.282	9.165	9.211	8.055	232,521
2023-08-15	9.286	9.350	9.190	9.236	8.077	177,746
2023-08-14	9.300	9.374	9.262	9.308	8.140	97,036
2023-08-11	9.398	9.398	9.293	9.293	8.127	199,264
2023-08-10	9.401	9.401	9.401	9.401	8.221	111,093
2023-08-09	9.380	9.444	9.294	9.341	8.169	151,622
2023-08-08	9.200	9.266	9.172	9.218	8.061	101,904
2023-08-07	9.338	9.338	9.214	9.297	8.131	59,527
2023-08-04	9.340	9.360	9.272	9.326	8.156	67,619
2023-08-03	9.330	9.330	9.190	9.304	8.137	210,327
2023-08-02	9.430	9.430	9.322	9.396	8.217	171,112
2023-08-01	9.598	9.598	9.472	9.561	8.361	150,080
2023-07-31	9.642	9.642	9.482	9.560	8.361	186,509
2023-07-28	9.610	9.610	9.508	9.592	8.388	496,058
2023-07-27	9.762	9.762	9.656	9.702	8.485	434,663
2023-07-26	9.966	9.966	9.584	9.742	8.520	699,170
2023-07-25	9.932	10.045	9.932	9.977	8.725	1,186,265
2023-07-24	9.730	9.930	9.730	9.873	8.634	134,397
2023-07-21	10.000	10.020	9.772	9.864	8.626	151,236
2023-07-20	9.874	10.077	9.874	10.042	8.782	69,506
2023-07-19	9.951	9.954	9.858	9.938	8.691	91,408
2023-07-18	9.911	9.992	9.882	9.988	8.735	92,346
2023-07-17	10.000	10.075	9.926	10.010	8.754	119,195
2023-07-14	10.080	10.250	10.080	10.121	8.851	238,284
2023-07-13	9.901	10.285	9.899	10.235	8.951	361,251
2023-07-12	9.988	10.175	9.988	10.141	8.656	311,300
2023-07-11	9.859	9.962	9.800	9.957	8.499	1,110,353
2023-07-10	9.780	9.810	9.639	9.727	8.303	1,032,251
2023-07-07	9.580	9.580	9.437	9.514	8.121	69,890
2023-07-06	9.614	9.614	9.354	9.357	7.987	124,169
2023-07-05	9.856	9.856	9.622	9.672	8.256	1,514,312
2023-07-04	9.960	9.973	9.814	9.973	8.513	138,968
2023-07-03	9.828	9.888	9.800	9.825	8.386	115,800
2023-06-30	9.938	9.938	9.720	9.785	8.352	289,835
2023-06-29	9.859	9.910	9.842	9.862	8.418	110,250

← NewerPage 14 of 22 · 1,263 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.