Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	12.190	12.610	12.120	12.570	12.380	122,816
2026-01-30	12.370	12.520	12.220	12.485	12.296	116,010
2026-01-29	12.610	12.610	12.120	12.340	12.153	527,707
2026-01-28	13.000	13.020	12.760	12.860	12.665	576,648
2026-01-27	12.940	13.000	12.780	12.990	12.793	1,372,463
2026-01-26	13.120	13.200	12.870	12.950	12.754	20,932
2026-01-23	13.300	13.360	13.080	13.170	12.971	40,172
2026-01-22	13.130	13.460	13.020	13.355	13.153	49,185
2026-01-21	12.600	12.930	12.480	12.850	12.655	21,052
2026-01-20	13.150	13.150	12.850	12.970	12.526	50,915
2026-01-19	13.300	13.300	13.040	13.240	12.787	18,398
2026-01-16	13.490	13.500	13.170	13.265	12.811	52,411
2026-01-15	13.320	13.480	13.225	13.435	12.975	234,468
2026-01-14	13.350	13.350	13.050	13.185	12.734	87,025
2026-01-13	13.320	13.350	13.050	13.250	12.797	3,957,897
2026-01-12	13.270	13.270	13.100	13.130	12.681	79,957
2026-01-09	13.230	13.230	13.080	13.155	12.705	38,030
2026-01-08	13.380	13.380	13.010	13.090	12.642	56,612
2026-01-07	13.150	13.300	13.060	13.145	12.695	2,422,914
2026-01-06	13.150	13.150	12.900	12.970	12.526	219,369
2026-01-05	13.190	13.190	12.920	13.020	12.575	22,675
2026-01-02	12.780	13.000	12.580	12.880	12.439	9,941
2025-12-31	12.630	12.630	12.350	12.595	12.164	1,293
2025-12-30	12.500	12.650	12.340	12.645	12.213	66,527
2025-12-29	12.190	12.430	12.070	12.370	11.947	9,285
2025-12-24	12.020	12.150	11.920	12.065	11.652	3,232
2025-12-23	12.030	12.070	11.950	12.015	11.604	32,271
2025-12-22	11.800	11.970	11.800	11.940	11.532	401,951
2025-12-19	11.950	12.000	11.820	11.820	11.416	198,738
2025-12-18	12.025	12.025	11.680	11.935	11.527	308,030
2025-12-17	12.240	12.290	11.901	11.935	11.527	1,080,509
2025-12-16	12.130	12.370	12.100	12.220	11.802	114,324
2025-12-15	12.080	12.110	12.000	12.025	11.614	96,145
2025-12-12	11.900	12.130	11.890	12.025	11.614	1,378,743
2025-12-11	11.891	11.891	11.700	11.820	11.416	2,579,051
2025-12-10	11.920	11.920	11.750	11.850	11.445	467,734
2025-12-09	11.960	12.030	11.880	11.910	11.503	102,610
2025-12-08	11.800	12.000	11.740	11.930	11.522	17,667
2025-12-05	11.880	11.920	11.630	11.750	11.348	487,161
2025-12-04	12.000	12.040	11.800	11.815	11.411	60,423
2025-12-03	12.010	12.200	11.930	12.015	11.604	23,711
2025-12-02	12.120	12.230	12.080	12.190	11.773	15,338
2025-12-01	12.255	12.280	12.090	12.120	11.705	44,874
2025-11-28	12.040	12.250	11.910	12.160	11.744	54,649
2025-11-27	12.170	12.170	12.000	12.090	11.676	629,860
2025-11-26	11.970	12.250	11.900	12.150	11.734	702,968
2025-11-25	11.755	11.940	11.630	11.885	11.478	146,755
2025-11-24	11.630	11.850	11.500	11.700	11.300	710,659
2025-11-21	11.600	11.600	11.350	11.465	11.073	109,374
2025-11-20	11.600	11.770	11.560	11.765	11.363	130,941
2025-11-19	11.190	11.550	11.180	11.525	11.131	12,254
2025-11-18	11.290	11.330	11.160	11.315	10.928	8,753
2025-11-17	11.440	11.450	11.360	11.415	11.025	253,860
2025-11-14	11.440	11.620	11.280	11.350	10.962	10,813
2025-11-13	11.580	11.770	11.481	11.535	11.140	51,519
2025-11-12	11.280	11.530	11.280	11.525	11.131	9,514
2025-11-11	11.350	11.350	11.250	11.300	10.914	373,774
2025-11-10	11.230	11.370	11.230	11.330	10.942	188,946
2025-11-07	11.200	11.280	11.110	11.280	10.894	48,728
2025-11-06	11.140	11.280	11.130	11.150	10.769	1,859

← NewerPage 4 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.