Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	9.251	9.280	9.148	9.221	7.871	134,716
2023-03-28	9.368	9.368	9.136	9.144	7.805	2,570,244
2023-03-27	9.260	9.260	9.054	9.156	7.815	1,043,252
2023-03-24	9.168	9.168	8.968	9.106	7.773	158,829
2023-03-23	9.260	9.260	9.110	9.243	7.890	169,264
2023-03-22	9.312	9.312	9.176	9.267	7.910	169,304
2023-03-21	9.360	9.444	9.264	9.290	7.930	250,845
2023-03-20	9.020	9.186	8.858	9.126	7.790	183,885
2023-03-17	9.260	9.396	8.978	9.048	7.723	893,305
2023-03-16	9.151	9.226	8.876	9.061	7.734	405,540
2023-03-15	9.686	9.686	9.023	9.686	8.268	458,201
2023-03-14	9.690	9.740	9.536	9.674	8.257	459,766
2023-03-13	9.941	9.974	9.516	9.651	8.238	690,879
2023-03-10	10.060	10.060	9.912	9.961	8.502	201,593
2023-03-09	10.145	10.253	10.145	10.253	8.751	79,365
2023-03-08	10.152	10.226	10.125	10.164	8.675	243,578
2023-03-07	10.345	10.420	10.255	10.333	8.820	42,541
2023-03-06	10.250	10.410	10.215	10.395	8.873	134,751
2023-03-03	10.280	10.390	10.280	10.290	8.783	1,038,087
2023-03-02	10.152	10.250	10.100	10.168	8.679	300,073
2023-03-01	10.000	10.310	9.906	10.119	8.637	541,801
2023-02-28	10.240	10.450	10.240	10.445	8.916	470,386
2023-02-27	10.191	10.315	10.185	10.313	8.802	57,202
2023-02-24	10.089	10.150	10.030	10.037	8.567	565,479
2023-02-23	10.065	10.067	9.872	10.067	8.593	139,495
2023-02-22	10.000	10.035	9.824	9.833	8.393	243,753
2023-02-21	10.060	10.180	10.060	10.134	8.650	53,762
2023-02-20	10.119	10.245	10.080	10.149	8.663	108,068
2023-02-17	9.891	10.095	9.876	10.084	8.607	190,271
2023-02-16	9.869	9.940	9.842	9.910	8.459	232,830
2023-02-15	9.782	9.848	9.754	9.787	8.354	521,355
2023-02-14	9.600	9.774	9.540	9.741	8.315	133,439
2023-02-13	9.592	9.592	9.498	9.539	8.142	185,604
2023-02-10	9.642	9.642	9.390	9.470	8.083	653,275
2023-02-09	9.600	9.716	9.599	9.708	8.287	464,516
2023-02-08	9.830	9.848	9.668	9.690	8.271	125,415
2023-02-07	9.819	9.819	9.694	9.805	8.369	256,710
2023-02-06	9.820	9.864	9.738	9.774	8.343	343,485
2023-02-03	9.926	9.926	9.813	9.924	8.470	217,624
2023-02-02	9.960	10.000	9.869	9.908	8.457	149,249
2023-02-01	9.901	9.980	9.870	9.922	8.469	1,253,509
2023-01-31	10.000	10.055	9.909	9.909	8.458	80,552
2023-01-30	10.099	10.260	10.060	10.074	8.599	1,238,698
2023-01-27	10.085	10.211	10.085	10.179	8.688	241,341
2023-01-26	9.956	9.956	9.810	9.932	8.477	282,864
2023-01-25	10.000	10.015	9.854	9.865	8.420	139,714
2023-01-24	10.277	10.277	10.090	10.176	8.686	254,143
2023-01-23	10.265	10.265	10.185	10.253	8.544	31,056
2023-01-20	10.181	10.185	10.125	10.171	8.476	179,332
2023-01-19	10.229	10.229	9.992	10.027	8.356	236,421
2023-01-18	10.355	10.355	10.191	10.258	8.548	85,625
2023-01-17	10.200	10.360	10.200	10.320	8.600	163,853
2023-01-16	10.180	10.180	10.040	10.178	8.482	1,099,608
2023-01-13	9.951	10.115	9.912	10.025	8.354	216,354
2023-01-12	9.901	9.930	9.792	9.889	8.241	121,295
2023-01-11	9.744	9.882	9.744	9.745	8.121	342,802
2023-01-10	9.760	9.760	9.630	9.699	8.083	469,508
2023-01-09	9.730	9.850	9.678	9.794	8.162	1,356,756
2023-01-06	9.690	9.720	9.500	9.644	8.037	341,762
2023-01-05	9.680	9.680	9.490	9.593	7.994	689,047

← NewerPage 16 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.