Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	12.225	12.445	12.140	12.343	9.834	3,107,777
2022-01-18	12.640	12.640	12.324	12.373	9.858	160,871
2022-01-17	12.785	12.785	12.654	12.708	10.125	47,277
2022-01-14	12.760	12.885	12.674	12.783	10.185	342,183
2022-01-13	12.585	12.875	12.585	12.803	10.201	349,386
2022-01-12	12.195	12.585	12.195	12.538	9.990	1,504,696
2022-01-11	11.990	12.180	11.925	12.153	9.683	641,468
2022-01-10	12.020	12.075	11.850	11.960	9.530	41,575
2022-01-07	11.900	12.055	11.900	11.960	9.530	163,612
2022-01-06	11.845	12.015	11.845	12.015	9.573	91,897
2022-01-05	11.750	11.925	11.750	11.873	9.460	214,162
2022-01-04	11.715	11.815	11.600	11.710	9.330	257,820
2021-12-31	11.513	11.513	11.513	11.513	9.173	0
2021-12-30	11.500	11.513	11.385	11.513	9.173	78,034
2021-12-29	11.350	11.540	11.350	11.508	9.169	86,390
2021-12-24	11.120	11.120	11.120	11.120	8.860	0
2021-12-23	11.220	11.275	11.115	11.120	8.860	131,194
2021-12-22	10.974	11.110	10.974	11.000	8.765	153,535
2021-12-21	11.000	11.050	10.930	11.020	8.781	203,184
2021-12-20	10.595	10.930	10.595	10.883	8.671	318,322
2021-12-17	10.865	11.035	10.865	10.865	8.657	250,618
2021-12-16	10.880	10.945	10.764	10.915	8.697	189,760
2021-12-15	10.715	10.715	10.535	10.543	8.400	303,715
2021-12-14	10.450	10.660	10.450	10.628	8.468	208,597
2021-12-13	10.500	10.600	10.321	10.415	8.298	179,602
2021-12-10	10.300	10.325	10.170	10.235	8.155	94,913
2021-12-09	10.365	10.365	10.165	10.210	8.135	327,581
2021-12-08	10.330	10.383	10.285	10.383	8.273	231,074
2021-12-07	10.300	10.340	10.129	10.240	8.159	349,445
2021-12-06	10.035	10.035	9.884	9.996	7.965	172,038
2021-12-03	9.907	9.907	9.907	9.907	7.894	157,495
2021-12-02	9.876	10.080	9.876	10.064	8.019	135,056
2021-12-01	9.983	10.130	9.983	10.074	8.027	162,390
2021-11-30	10.045	10.045	9.840	9.873	7.866	383,588
2021-11-29	10.156	10.330	10.075	10.124	8.066	187,500
2021-11-26	10.210	10.336	10.109	10.127	8.069	308,971
2021-11-25	10.685	10.685	10.525	10.575	8.426	173,391
2021-11-24	10.900	10.900	10.734	10.845	8.641	336,644
2021-11-23	10.730	10.855	10.615	10.758	8.571	1,107,918
2021-11-22	10.550	10.690	10.490	10.613	8.456	128,355
2021-11-19	10.800	10.800	10.370	10.465	8.338	229,728
2021-11-18	10.750	10.865	10.630	10.800	8.605	539,563
2021-11-17	10.780	10.780	10.625	10.715	8.538	713,346
2021-11-16	10.855	10.863	10.755	10.755	8.569	562,560
2021-11-15	10.970	10.970	10.768	10.768	8.579	326,166
2021-11-12	11.130	11.130	10.960	11.050	8.804	278,138
2021-11-11	11.120	11.345	11.120	11.288	8.994	415,586
2021-11-10	11.175	11.210	10.940	11.068	8.818	897,240
2021-11-09	11.500	11.530	11.209	11.258	8.970	224,300
2021-11-08	11.320	11.340	11.155	11.340	9.036	217,206
2021-11-05	11.475	11.475	11.215	11.235	8.952	250,291
2021-11-04	11.525	11.525	11.255	11.308	9.010	783,973
2021-11-03	11.990	12.215	11.340	11.435	9.111	470,286
2021-11-02	11.926	11.926	11.715	11.808	9.408	163,840
2021-11-01	12.270	12.310	12.165	12.188	9.711	96,443
2021-10-29	11.990	12.085	11.980	12.085	9.629	690,535
2021-10-28	11.955	12.005	11.910	11.983	9.547	208,268
2021-10-27	12.100	12.100	11.910	11.910	9.490	92,736
2021-10-26	11.895	12.070	11.855	12.043	9.595	566,864
2021-10-25	11.790	11.810	11.670	11.710	9.330	49,615

← NewerPage 21 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.