Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.920	18.210	16.920	17.985	17.985	395,615
2026-07-23	16.540	16.640	16.360	16.540	16.540	159,637
2026-07-22	16.265	16.760	16.265	16.640	16.640	946,718
2026-07-21	16.280	16.510	16.230	16.510	16.510	13,734
2026-07-20	16.300	16.530	16.050	16.285	16.285	216,705
2026-07-17	16.000	16.350	16.000	16.220	16.220	24,112
2026-07-16	16.380	16.463	16.050	16.340	16.340	21,509
2026-07-15	16.060	16.410	16.060	16.315	16.315	26,393
2026-07-14	16.480	16.620	16.120	16.585	16.334	247,138
2026-07-13	16.000	16.340	15.730	16.310	16.063	132,292
2026-07-10	15.850	16.060	15.280	16.025	15.782	1,246,497
2026-07-09	15.890	15.890	15.480	15.590	15.354	14,534
2026-07-08	15.980	15.980	15.445	15.605	15.369	48,971
2026-07-07	16.500	16.500	16.220	16.330	16.083	761,470
2026-07-06	16.480	16.600	15.950	16.460	16.211	1,177,055
2026-07-03	15.840	16.370	15.840	16.295	16.048	15,904
2026-07-02	15.560	15.860	15.300	15.720	15.482	61,488
2026-07-01	15.300	15.370	14.970	15.265	15.034	29,730
2026-06-30	15.320	15.505	15.110	15.360	15.127	8,127
2026-06-29	15.500	15.650	15.170	15.230	14.999	4,263
2026-06-26	15.690	15.800	15.490	15.590	15.354	345,090
2026-06-25	15.850	15.920	15.690	15.755	15.517	512,024
2026-06-24	16.370	16.750	15.830	15.920	15.679	365,869
2026-06-23	16.460	16.500	16.000	16.415	16.167	21,120
2026-06-22	16.615	16.890	16.615	16.615	16.363	5,916
2026-06-19	16.850	16.910	16.500	16.675	16.423	1,076,791
2026-06-18	17.000	17.270	16.610	16.660	16.408	390,201
2026-06-17	16.960	16.960	16.660	16.790	16.536	12,116
2026-06-16	16.920	17.240	16.760	16.780	16.526	94,224
2026-06-15	17.300	17.385	16.760	16.845	16.590	50,071
2026-06-12	16.630	17.080	16.630	17.010	16.753	57,979
2026-06-11	15.880	16.500	15.880	16.380	16.132	52,170
2026-06-10	16.030	16.410	15.800	16.035	15.792	32,732
2026-06-09	16.100	16.250	16.010	16.195	15.950	73,426
2026-06-08	15.740	16.130	15.620	16.000	15.758	243,357
2026-06-05	16.330	16.360	15.940	16.045	15.802	26,819
2026-06-04	16.160	16.490	16.000	16.350	16.103	41,314
2026-06-03	16.240	16.390	16.130	16.270	16.024	173,743
2026-06-02	15.700	16.170	15.490	16.160	15.915	28,977
2026-06-01	15.870	15.900	15.520	15.700	15.462	11,993
2026-05-29	16.100	16.100	15.800	15.910	15.669	6,298
2026-05-28	15.950	16.150	15.800	16.050	15.807	46,391
2026-05-27	15.720	15.960	15.560	15.800	15.561	292,682
2026-05-26	15.500	16.050	15.220	15.990	15.748	330,480
2026-05-22	14.960	15.420	14.800	15.380	15.147	16,053
2026-05-21	14.790	15.085	14.690	15.085	14.857	8,102
2026-05-20	14.510	15.130	14.130	15.035	14.807	82,035
2026-05-19	14.510	14.625	14.300	14.345	14.128	209,632
2026-05-18	14.320	14.720	14.320	14.490	14.271	134,338
2026-05-15	14.500	14.700	14.420	14.510	14.290	184,601
2026-05-14	14.600	14.740	14.330	14.710	14.487	34,268
2026-05-13	14.400	14.590	14.290	14.555	14.335	229,837
2026-05-12	14.390	14.390	14.020	14.020	13.808	164,253
2026-05-11	14.700	14.700	14.350	14.450	14.231	185,856
2026-05-08	14.400	14.680	14.050	14.560	14.340	313,363
2026-05-07	15.100	15.170	14.740	14.765	14.542	94,203
2026-05-06	14.740	15.130	14.550	15.110	14.881	118,360
2026-05-05	14.090	14.740	13.780	14.660	14.438	797,998
2026-05-01	13.910	13.910	13.910	13.910	13.699	0
2026-04-30	13.220	13.940	13.100	13.910	13.699	187,693

← NewerPage 2 of 22 · 1,266 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.