Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	9.970	9.984	9.820	9.844	8.402	1,187,178
2023-06-27	10.109	10.110	9.828	9.947	8.491	86,714
2023-06-26	10.065	10.065	9.900	10.010	8.544	71,532
2023-06-23	9.868	9.990	9.868	9.882	8.435	74,063
2023-06-22	9.941	10.004	9.892	9.937	8.482	70,660
2023-06-21	10.075	10.075	9.962	10.048	8.576	311,148
2023-06-20	10.050	10.050	9.914	9.940	8.484	204,853
2023-06-19	10.215	10.215	10.075	10.176	8.686	373,371
2023-06-16	10.099	10.273	10.060	10.273	8.768	126,808
2023-06-15	10.152	10.220	10.115	10.174	8.684	88,221
2023-06-14	10.105	10.340	10.105	10.293	8.785	805,763
2023-06-13	9.990	10.145	9.990	10.062	8.589	51,835
2023-06-12	9.982	9.982	9.888	9.905	8.454	22,569
2023-06-09	9.957	9.988	9.814	9.956	8.498	55,506
2023-06-08	9.980	10.055	9.968	10.009	8.543	95,147
2023-06-07	9.840	10.035	9.840	9.970	8.510	29,730
2023-06-06	9.960	9.978	9.844	9.921	8.468	31,873
2023-06-05	9.972	9.972	9.878	9.911	8.460	1,809,316
2023-06-02	9.796	9.890	9.696	9.829	8.390	78,617
2023-06-01	9.670	9.670	9.551	9.566	8.165	148,932
2023-05-31	9.816	9.816	9.504	9.584	8.181	390,051
2023-05-30	10.114	10.145	9.901	9.913	8.461	2,931,690
2023-05-26	9.994	10.131	9.994	10.030	8.561	226,385
2023-05-25	9.887	10.035	9.792	10.023	8.555	51,756
2023-05-24	9.852	9.852	9.748	9.790	8.356	124,110
2023-05-23	10.040	10.040	9.938	9.951	8.493	220,470
2023-05-22	9.976	9.976	9.908	9.921	8.468	326,702
2023-05-19	10.069	10.127	9.999	10.032	8.563	243,989
2023-05-18	9.981	10.090	9.981	10.002	8.537	89,343
2023-05-17	9.800	9.974	9.736	9.965	8.505	170,436
2023-05-16	9.892	9.926	9.744	9.763	8.333	107,485
2023-05-15	9.990	9.990	9.894	9.939	8.483	78,265
2023-05-12	9.906	10.140	9.906	9.988	8.525	131,070
2023-05-11	9.710	9.884	9.710	9.756	8.327	232,847
2023-05-10	9.838	9.938	9.775	9.775	8.344	112,285
2023-05-09	9.751	9.892	9.750	9.845	8.403	112,483
2023-05-05	9.724	9.724	9.561	9.681	8.263	129,135
2023-05-04	9.651	9.682	9.430	9.522	8.128	130,881
2023-05-03	9.700	9.736	9.564	9.717	8.294	95,546
2023-05-02	9.700	9.884	9.616	9.632	8.222	418,632
2023-04-28	9.658	9.864	9.616	9.774	8.343	356,363
2023-04-27	9.460	9.718	9.356	9.594	8.189	631,858
2023-04-26	9.110	9.272	9.024	9.272	7.914	377,830
2023-04-25	9.329	9.329	9.136	9.194	7.848	345,441
2023-04-24	9.448	9.448	9.296	9.375	8.002	326,055
2023-04-21	9.560	9.560	9.445	9.461	8.076	160,461
2023-04-20	9.651	9.718	9.618	9.702	8.281	148,747
2023-04-19	9.741	9.741	9.662	9.735	8.310	108,859
2023-04-18	9.760	9.792	9.718	9.763	8.333	102,369
2023-04-17	9.580	9.756	9.556	9.716	8.293	204,930
2023-04-14	9.510	9.510	9.442	9.480	8.092	140,343
2023-04-13	9.351	9.532	9.318	9.456	8.071	149,351
2023-04-12	9.300	9.312	9.230	9.286	7.926	138,493
2023-04-11	9.210	9.272	9.108	9.259	7.903	136,130
2023-04-06	9.041	9.041	9.041	9.041	7.717	216,127
2023-04-05	9.202	9.202	9.027	9.027	7.705	175,579
2023-04-04	9.330	9.436	9.169	9.187	7.842	218,905
2023-04-03	9.470	9.530	9.322	9.405	8.028	193,191
2023-03-31	9.474	9.520	9.396	9.403	8.026	209,662
2023-03-30	9.370	9.484	9.330	9.379	8.006	434,907

← NewerPage 15 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.