Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.180	13.500	13.060	13.375	13.173	192,361
2026-04-28	13.340	13.340	13.170	13.275	13.074	10,878
2026-04-27	13.340	13.440	13.190	13.290	13.089	9,144
2026-04-24	13.255	13.300	13.080	13.150	12.951	224,316
2026-04-23	13.420	13.420	13.230	13.310	13.109	26,200
2026-04-22	13.740	13.870	13.350	13.410	13.207	11,071
2026-04-21	13.330	13.840	13.330	13.545	13.340	53,859
2026-04-20	13.260	13.590	13.260	13.510	13.306	256,514
2026-04-17	13.100	13.640	12.820	13.500	13.296	214,252
2026-04-16	13.290	13.290	13.070	13.090	12.892	10,547
2026-04-15	13.410	13.410	13.130	13.130	12.931	31,315
2026-04-14	13.400	13.540	13.200	13.305	13.104	90,763
2026-04-13	13.040	13.270	13.040	13.270	13.069	950,969
2026-04-10	13.100	13.440	13.100	13.410	13.207	1,196,378
2026-04-09	13.050	13.440	12.930	13.220	13.020	254,280
2026-04-08	13.120	13.630	13.120	13.310	13.109	333,010
2026-04-07	12.290	12.660	12.290	12.390	12.202	934,119
2026-04-02	12.020	12.380	12.015	12.295	12.109	37,994
2026-04-01	12.580	12.580	12.345	12.380	12.193	97,934
2026-03-31	12.080	12.080	11.920	12.040	11.858	47,129
2026-03-30	12.000	12.220	11.930	12.020	11.838	14,373
2026-03-27	12.300	12.480	12.190	12.320	12.134	10,498
2026-03-26	12.310	12.515	12.310	12.490	12.301	266,075
2026-03-25	12.460	12.760	12.270	12.510	12.321	20,657
2026-03-24	12.060	12.310	12.010	12.230	12.045	514,951
2026-03-23	11.580	12.260	11.330	12.080	11.897	141,570
2026-03-20	11.980	12.160	11.840	11.920	11.740	8,086
2026-03-19	11.960	11.960	11.680	11.920	11.740	18,611
2026-03-18	12.390	12.390	12.190	12.220	12.035	36,284
2026-03-17	12.100	12.180	11.650	12.060	11.877	555,127
2026-03-16	11.880	12.080	11.810	11.990	11.809	33,817
2026-03-13	11.850	12.080	11.840	12.005	11.823	12,546
2026-03-12	12.255	12.410	11.970	12.090	11.907	22,879
2026-03-11	12.400	12.700	12.320	12.410	12.222	31,248
2026-03-10	12.590	12.590	12.410	12.510	12.321	80,509
2026-03-09	11.755	12.140	11.710	12.140	11.956	396,302
2026-03-06	12.700	12.970	12.390	12.470	12.281	21,349
2026-03-05	12.755	12.980	12.600	12.700	12.508	377,714
2026-03-04	11.950	12.900	11.920	12.780	12.587	106,161
2026-03-03	13.000	13.080	11.960	12.175	11.991	392,821
2026-03-02	12.900	13.510	12.875	13.485	13.281	58,026
2026-02-27	13.000	13.590	12.890	13.570	13.365	64,618
2026-02-26	13.150	13.580	13.100	13.230	13.030	62,437
2026-02-25	13.300	13.330	13.120	13.285	13.084	380,139
2026-02-24	13.320	13.350	13.140	13.265	13.064	121,018
2026-02-23	13.060	13.450	12.940	13.275	13.074	52,313
2026-02-20	13.050	13.350	12.850	13.155	12.956	48,031
2026-02-19	13.170	13.360	13.092	13.165	12.966	13,862
2026-02-18	13.260	13.580	13.260	13.340	13.138	154,105
2026-02-17	13.310	13.390	13.060	13.205	13.005	50,501
2026-02-16	13.210	13.450	12.860	13.405	13.202	467,634
2026-02-13	13.700	13.750	12.640	13.020	12.823	362,251
2026-02-12	14.000	14.100	13.670	13.750	13.542	105,023
2026-02-11	13.670	13.980	13.670	13.890	13.680	265,951
2026-02-10	13.390	13.680	13.390	13.560	13.355	338,892
2026-02-09	13.300	13.400	13.250	13.280	13.079	513,334
2026-02-06	12.630	13.310	12.630	13.265	13.064	330,779
2026-02-05	12.500	12.710	12.440	12.570	12.380	19,670
2026-02-04	12.740	12.870	12.509	12.595	12.404	109,973
2026-02-03	12.660	12.880	12.610	12.780	12.587	313,557

← NewerPage 3 of 5 · 253 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.