Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	8.594	8.594	8.358	8.479	7.066	403,937
2022-07-12	8.400	8.538	8.310	8.536	7.113	517,192
2022-07-11	8.510	8.566	8.356	8.374	6.978	237,513
2022-07-08	8.560	8.718	8.364	8.633	7.194	3,627,459
2022-07-07	8.646	8.646	8.284	8.596	7.163	266,516
2022-07-06	8.200	8.382	8.118	8.168	6.807	1,629,905
2022-07-05	8.720	8.720	8.254	8.293	6.911	113,386
2022-07-04	8.730	8.791	8.580	8.684	7.237	420,611
2022-07-01	8.704	8.906	8.544	8.668	7.223	254,480
2022-06-30	9.602	9.602	9.140	9.231	7.355	369,882
2022-06-29	9.786	9.786	9.610	9.783	7.795	247,595
2022-06-28	9.881	9.988	9.704	9.751	7.769	666,852
2022-06-27	9.870	9.870	9.708	9.759	7.776	107,057
2022-06-24	9.684	9.684	9.412	9.656	7.694	154,243
2022-06-23	9.874	9.874	9.550	9.669	7.704	218,382
2022-06-22	10.010	10.010	9.586	9.854	7.851	2,295,820
2022-06-21	10.430	10.500	10.150	10.215	8.139	133,981
2022-06-20	10.240	10.278	10.025	10.278	8.189	180,705
2022-06-17	9.989	10.270	9.989	10.033	7.994	638,264
2022-06-16	10.492	10.492	10.011	10.055	8.012	224,246
2022-06-15	10.620	10.620	10.350	10.538	8.396	1,043,573
2022-06-14	10.800	10.800	10.385	10.473	8.344	220,066
2022-06-13	11.150	11.285	10.605	10.628	8.468	522,234
2022-06-10	11.550	11.600	11.240	11.240	8.956	853,963
2022-06-09	12.010	12.010	11.640	11.665	9.294	398,554
2022-06-08	11.970	12.075	11.835	11.870	9.458	986,903
2022-06-07	11.800	11.832	11.673	11.793	9.396	1,125,268
2022-06-06	11.950	12.115	11.280	11.710	9.330	1,670,725
2022-06-01	12.200	12.385	11.935	12.295	9.796	1,518,362
2022-05-31	12.000	12.125	11.800	12.058	9.607	2,515,208
2022-05-30	12.000	12.020	11.680	11.880	9.466	1,750,833
2022-05-27	11.220	12.020	11.220	11.963	9.531	1,592,874
2022-05-26	11.070	11.250	11.070	11.188	8.914	162,950
2022-05-25	10.900	11.135	10.825	11.075	8.824	270,809
2022-05-24	10.870	10.930	10.720	10.795	8.601	138,381
2022-05-23	10.850	10.955	10.760	10.833	8.631	158,850
2022-05-20	10.850	10.920	10.630	10.680	8.510	185,957
2022-05-19	10.525	10.745	10.445	10.695	8.522	299,524
2022-05-18	10.700	10.835	10.622	10.753	8.567	282,172
2022-05-17	10.500	10.685	10.500	10.610	8.454	776,715
2022-05-16	10.460	10.460	10.275	10.340	8.239	249,617
2022-05-13	10.420	10.545	10.320	10.348	8.245	154,209
2022-05-12	10.210	10.343	9.948	10.343	8.241	163,946
2022-05-11	10.059	10.590	9.970	10.360	8.255	322,645
2022-05-10	9.921	10.070	9.775	9.775	7.789	226,521
2022-05-09	10.075	10.075	9.834	9.996	7.965	150,558
2022-05-06	9.728	10.065	9.682	10.008	7.974	179,710
2022-05-05	10.100	10.100	9.728	9.823	7.826	178,786
2022-05-04	10.000	10.090	9.770	9.855	7.852	728,538
2022-05-03	10.079	10.100	9.913	10.052	8.009	121,299
2022-04-29	10.020	10.150	10.020	10.097	8.045	191,708
2022-04-28	10.000	10.065	9.868	9.898	7.887	413,227
2022-04-27	9.698	9.824	9.489	9.738	7.759	285,587
2022-04-26	9.662	9.662	9.421	9.435	7.518	181,131
2022-04-25	9.840	9.840	9.478	9.535	7.597	303,509
2022-04-22	10.095	10.185	9.924	10.007	7.973	198,223
2022-04-21	10.191	10.290	10.024	10.208	8.133	204,001
2022-04-20	10.079	10.150	9.976	10.072	8.025	134,485
2022-04-19	10.099	10.175	9.796	9.908	7.895	127,296
2022-04-14	9.859	10.010	9.718	9.944	7.923	175,670

← NewerPage 19 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.