Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9.800	9.827	9.690	9.827	7.830	188,888
2022-04-12	9.750	9.750	9.462	9.636	7.678	226,319
2022-04-11	9.610	9.734	9.462	9.557	7.615	161,226
2022-04-08	9.660	9.678	9.436	9.469	7.545	107,809
2022-04-07	9.600	9.604	9.374	9.406	7.495	1,574,753
2022-04-06	9.830	9.906	9.452	9.534	7.597	386,974
2022-04-05	9.980	9.980	9.724	9.765	7.781	203,476
2022-04-04	10.113	10.113	9.900	10.057	8.013	291,208
2022-04-01	10.154	10.154	9.969	10.072	8.025	136,238
2022-03-31	10.195	10.195	9.955	9.955	7.932	185,796
2022-03-30	10.330	10.330	10.020	10.025	7.988	151,449
2022-03-29	10.295	10.295	10.135	10.206	8.132	514,964
2022-03-28	10.385	10.385	10.067	10.067	8.021	252,424
2022-03-25	10.375	10.375	10.140	10.273	8.185	1,176,235
2022-03-24	10.650	10.650	10.245	10.265	8.179	758,616
2022-03-23	10.775	10.775	10.245	10.383	8.273	666,164
2022-03-22	10.470	10.745	10.385	10.695	8.522	439,561
2022-03-21	10.065	10.360	10.010	10.300	8.207	379,309
2022-03-18	10.280	10.280	9.970	9.981	7.952	276,912
2022-03-17	10.295	10.330	10.045	10.107	8.053	311,523
2022-03-16	9.769	10.140	9.769	10.105	8.051	229,026
2022-03-15	9.600	9.652	9.385	9.535	7.597	341,133
2022-03-14	9.660	9.714	9.486	9.663	7.699	322,650
2022-03-11	9.500	9.520	9.134	9.479	7.553	284,004
2022-03-10	9.700	9.700	9.352	9.436	7.518	1,779,996
2022-03-09	9.838	9.870	9.390	9.648	7.687	433,320
2022-03-08	9.970	10.280	9.579	9.614	7.660	131,521
2022-03-07	10.030	10.290	9.644	10.005	7.972	243,239
2022-03-04	11.000	11.185	10.309	10.370	8.263	251,235
2022-03-03	11.099	11.501	11.099	11.133	8.870	288,356
2022-03-02	11.075	11.320	10.960	11.170	8.900	266,903
2022-03-01	11.630	11.630	11.035	11.120	8.860	1,124,640
2022-02-28	11.170	11.605	11.170	11.405	9.087	251,910
2022-02-25	10.770	11.385	10.770	11.338	9.034	900,269
2022-02-24	10.740	11.035	10.585	10.718	8.540	381,484
2022-02-23	11.410	11.640	11.410	11.495	9.159	172,927
2022-02-22	11.000	11.505	10.840	11.475	9.143	34,661
2022-02-21	11.655	11.710	11.250	11.340	9.036	236,431
2022-02-18	11.650	11.680	11.450	11.450	9.123	265,485
2022-02-17	11.785	11.785	11.419	11.495	9.159	151,901
2022-02-16	11.790	11.816	11.670	11.723	9.340	141,419
2022-02-15	11.400	11.660	11.265	11.593	9.237	263,382
2022-02-14	11.300	11.600	11.195	11.373	9.061	1,098,440
2022-02-11	11.570	11.815	11.570	11.623	9.261	75,811
2022-02-10	11.855	11.855	11.590	11.755	9.366	204,380
2022-02-09	11.615	11.900	11.615	11.865	9.454	274,858
2022-02-08	11.510	11.645	11.450	11.533	9.189	579,936
2022-02-07	11.470	11.715	11.470	11.715	9.334	240,900
2022-02-04	11.500	11.735	11.375	11.435	9.111	195,987
2022-02-03	11.560	11.785	11.560	11.728	9.344	599,204
2022-02-02	11.635	11.635	11.485	11.495	9.159	561,843
2022-02-01	11.500	11.615	11.364	11.563	9.213	205,107
2022-01-31	11.300	11.410	11.200	11.275	8.984	179,320
2022-01-28	11.405	11.405	11.035	11.148	8.882	86,925
2022-01-27	11.200	11.475	11.065	11.378	9.065	150,366
2022-01-26	11.235	11.445	11.110	11.315	9.016	513,841
2022-01-25	11.350	11.470	10.890	10.945	8.721	521,818
2022-01-24	11.965	11.965	10.935	11.145	8.880	437,554
2022-01-21	12.200	12.255	11.950	11.980	9.545	320,915
2022-01-20	12.520	12.557	12.320	12.365	9.852	228,748

← NewerPage 20 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.