Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.700	9.766	9.560	9.647	8.039	1,349,313
2023-01-03	9.600	9.660	9.518	9.643	8.036	287,399
2022-12-30	9.314	9.314	9.242	9.292	7.743	88,683
2022-12-29	9.266	9.370	9.266	9.294	7.745	135,484
2022-12-28	9.310	9.460	9.284	9.297	7.748	150,744
2022-12-23	9.300	9.420	9.288	9.354	7.795	217,482
2022-12-22	9.320	9.330	9.218	9.283	7.736	2,872,837
2022-12-21	9.098	9.256	9.098	9.207	7.673	483,899
2022-12-20	8.996	9.104	8.860	9.068	7.557	230,821
2022-12-19	8.800	9.119	8.800	9.039	7.533	211,329
2022-12-16	9.000	9.000	8.836	8.906	7.422	205,795
2022-12-15	9.120	9.178	9.026	9.070	7.558	78,820
2022-12-14	9.410	9.530	9.004	9.083	7.569	466,323
2022-12-13	9.294	9.498	9.218	9.399	7.833	61,003
2022-12-12	9.370	9.370	9.232	9.319	7.766	97,194
2022-12-09	9.446	9.446	9.280	9.412	7.843	372,534
2022-12-08	9.330	9.456	9.312	9.421	7.851	72,405
2022-12-07	9.351	9.384	9.300	9.337	7.781	69,535
2022-12-06	9.380	9.488	9.342	9.461	7.884	185,425
2022-12-05	9.400	9.534	9.366	9.386	7.822	234,996
2022-12-02	9.244	9.408	9.244	9.326	7.772	842,985
2022-12-01	9.420	9.486	9.290	9.355	7.796	34,379
2022-11-30	9.400	9.480	9.272	9.386	7.822	163,146
2022-11-29	9.150	9.488	9.150	9.412	7.843	180,826
2022-11-28	9.210	9.232	9.112	9.179	7.649	408,068
2022-11-25	9.310	9.352	9.276	9.280	7.733	111,203
2022-11-24	9.423	9.423	9.332	9.423	7.853	510,035
2022-11-23	9.578	9.578	9.286	9.447	7.873	121,623
2022-11-22	9.358	9.592	9.358	9.550	7.958	383,838
2022-11-21	9.346	9.346	9.247	9.281	7.734	252,257
2022-11-18	9.420	9.480	9.378	9.403	7.836	33,646
2022-11-17	9.524	9.524	9.360	9.431	7.859	188,578
2022-11-16	9.551	9.618	9.462	9.485	7.904	491,055
2022-11-15	9.680	9.700	9.528	9.620	8.017	193,284
2022-11-14	9.581	9.698	9.460	9.693	8.078	687,970
2022-11-11	9.490	9.684	9.450	9.541	7.951	477,282
2022-11-10	9.410	9.471	9.200	9.397	7.831	253,420
2022-11-09	9.400	9.404	9.298	9.363	7.803	341,360
2022-11-08	9.316	9.382	9.231	9.329	7.774	404,945
2022-11-07	9.300	9.446	9.230	9.423	7.853	344,893
2022-11-04	8.918	9.366	8.918	9.252	7.710	252,355
2022-11-03	8.700	8.866	8.700	8.863	7.386	448,303
2022-11-02	9.074	9.074	8.802	8.815	7.346	432,066
2022-11-01	8.916	9.050	8.916	8.984	7.487	390,637
2022-10-31	8.882	8.882	8.682	8.812	7.343	605,074
2022-10-28	8.630	8.816	8.630	8.698	7.248	425,015
2022-10-27	8.790	8.814	8.332	8.753	7.294	626,263
2022-10-26	8.502	8.726	8.502	8.684	7.237	189,973
2022-10-25	8.551	8.604	8.400	8.469	7.058	422,773
2022-10-24	8.500	8.558	8.366	8.523	7.103	293,315
2022-10-21	8.232	8.478	8.232	8.459	7.049	127,339
2022-10-20	8.330	8.438	8.198	8.386	6.988	126,373
2022-10-19	8.326	8.326	8.202	8.323	6.936	282,450
2022-10-18	8.300	8.382	8.205	8.210	6.842	248,668
2022-10-17	8.251	8.324	8.154	8.258	6.882	128,279
2022-10-14	8.450	8.450	8.090	8.119	6.766	125,421
2022-10-13	8.000	8.312	8.000	8.294	6.912	178,518
2022-10-12	8.188	8.188	7.948	7.956	6.630	191,505
2022-10-11	8.100	8.184	8.040	8.163	6.803	143,180
2022-10-10	8.000	8.300	8.000	8.300	6.917	433,154

← NewerPage 17 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.