Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	8.130	8.130	8.008	8.102	6.752	474,209
2022-10-06	8.480	8.514	8.022	8.177	6.814	303,106
2022-10-05	8.468	8.632	8.284	8.354	6.962	235,243
2022-10-04	8.600	8.634	8.512	8.588	7.157	324,566
2022-10-03	8.100	8.428	8.094	8.428	7.023	179,692
2022-09-30	8.294	8.308	8.092	8.154	6.795	801,934
2022-09-29	8.297	8.297	8.078	8.127	6.773	88,236
2022-09-28	8.376	8.376	8.192	8.344	6.953	184,754
2022-09-27	8.423	8.567	8.423	8.560	7.133	245,681
2022-09-26	8.230	8.436	8.146	8.362	6.968	133,513
2022-09-23	8.500	8.524	8.196	8.334	6.945	267,187
2022-09-22	8.580	8.624	8.498	8.606	7.172	113,161
2022-09-21	8.551	8.656	8.510	8.582	7.152	238,948
2022-09-20	8.740	8.740	8.526	8.577	7.148	178,413
2022-09-16	8.510	8.720	8.340	8.664	7.220	908,967
2022-09-15	8.644	8.729	8.519	8.544	7.120	229,223
2022-09-14	8.800	8.900	8.544	8.637	7.198	183,647
2022-09-13	9.144	9.144	8.835	8.835	7.363	181,661
2022-09-12	9.158	9.282	9.158	9.170	7.642	96,510
2022-09-09	8.970	9.156	8.916	8.945	7.454	129,269
2022-09-08	8.998	8.998	8.810	8.848	7.373	1,230,458
2022-09-07	8.810	8.916	8.752	8.853	7.378	128,456
2022-09-06	9.000	9.000	8.786	8.865	7.388	329,628
2022-09-05	8.800	8.928	8.712	8.853	7.378	279,600
2022-09-02	8.758	9.042	8.544	8.984	7.487	806,543
2022-09-01	8.934	8.934	8.564	8.567	7.139	217,341
2022-08-31	9.180	9.248	9.022	9.125	7.604	285,576
2022-08-30	9.230	9.408	9.136	9.205	7.671	273,942
2022-08-26	9.330	9.412	9.160	9.160	7.633	80,677
2022-08-25	9.354	9.354	9.272	9.289	7.741	52,207
2022-08-24	9.300	9.370	9.200	9.257	7.714	320,054
2022-08-23	9.033	9.451	9.033	9.451	7.876	332,936
2022-08-22	9.302	9.302	8.912	9.020	7.517	237,777
2022-08-19	9.600	9.600	9.300	9.323	7.769	839,035
2022-08-18	9.600	9.724	9.566	9.695	8.079	182,015
2022-08-17	9.698	9.698	9.563	9.572	7.977	164,389
2022-08-16	9.651	9.740	9.517	9.689	8.074	97,879
2022-08-15	9.692	9.692	9.456	9.460	7.883	144,200
2022-08-12	9.682	9.682	9.592	9.661	8.051	154,752
2022-08-11	9.651	9.730	9.562	9.622	8.018	89,945
2022-08-10	9.490	9.682	9.286	9.605	8.004	127,268
2022-08-09	9.506	9.506	9.372	9.408	7.840	53,926
2022-08-08	9.404	9.574	9.404	9.574	7.978	72,172
2022-08-05	9.222	9.458	9.222	9.428	7.857	117,714
2022-08-04	9.200	9.236	9.090	9.123	7.603	148,425
2022-08-03	9.034	9.104	8.950	9.064	7.553	92,848
2022-08-02	9.060	9.060	8.936	9.033	7.528	274,329
2022-08-01	9.572	9.572	9.184	9.284	7.737	300,889
2022-07-29	9.370	9.524	9.201	9.455	7.879	230,561
2022-07-28	8.950	9.160	8.950	9.015	7.513	330,636
2022-07-27	8.839	8.839	8.778	8.822	7.352	200,578
2022-07-26	8.934	8.934	8.796	8.881	7.401	156,260
2022-07-25	8.794	8.990	8.794	8.942	7.452	200,966
2022-07-22	8.794	8.908	8.794	8.851	7.376	56,452
2022-07-21	8.940	8.974	8.732	8.810	7.342	128,889
2022-07-20	8.890	8.909	8.744	8.812	7.343	73,217
2022-07-19	8.646	8.850	8.484	8.850	7.375	153,189
2022-07-18	8.600	8.626	8.554	8.596	7.163	323,955
2022-07-15	8.454	8.454	8.282	8.403	7.003	214,408
2022-07-14	8.500	8.500	8.228	8.297	6.914	229,057

← NewerPage 18 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.