Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.150	11.210	11.105	11.185	10.802	583,459
2025-11-04	11.230	11.275	11.040	11.215	10.831	38,888
2025-11-03	11.230	11.410	11.190	11.375	10.986	31,697
2025-10-31	11.390	11.390	11.060	11.125	10.744	199,596
2025-10-30	11.800	11.800	11.440	11.535	11.140	108,019
2025-10-29	12.070	12.150	11.731	11.790	11.387	359,690
2025-10-28	12.080	12.180	11.950	12.135	11.720	24,589
2025-10-27	12.040	12.155	12.020	12.155	11.739	534,208
2025-10-24	11.990	12.020	11.900	11.935	11.527	9,995
2025-10-23	11.950	12.000	11.850	11.850	11.445	17,009
2025-10-22	11.740	11.980	11.740	11.920	11.512	82,105
2025-10-21	11.850	11.860	11.640	11.690	11.290	64,136
2025-10-20	11.680	11.830	11.600	11.730	11.329	43,793
2025-10-17	11.620	11.660	11.420	11.660	11.261	74,202
2025-10-16	11.650	11.720	11.560	11.685	11.285	451,435
2025-10-15	11.830	11.850	11.680	11.690	11.290	35,422
2025-10-14	11.820	11.820	11.480	11.695	11.295	101,649
2025-10-13	11.950	11.970	11.850	11.925	11.517	42,435
2025-10-10	12.320	12.320	11.855	11.855	11.450	13,948
2025-10-09	12.540	12.790	12.340	12.430	12.005	15,166
2025-10-08	12.160	12.560	12.140	12.465	12.039	55,203
2025-10-07	11.860	12.140	11.860	12.020	11.609	87,722
2025-10-06	11.800	11.925	11.800	11.925	11.517	115,113
2025-10-03	11.740	11.900	11.660	11.805	11.401	49,405
2025-10-02	11.600	11.810	11.575	11.640	11.242	141,334
2025-10-01	11.100	11.680	10.990	11.615	11.218	255,529
2025-09-30	11.290	11.290	11.050	11.165	10.783	127,077
2025-09-29	11.230	11.360	11.200	11.265	10.880	24,381
2025-09-26	11.000	11.335	10.980	11.260	10.875	100,924
2025-09-25	11.000	11.100	10.920	10.970	10.595	16,810
2025-09-24	11.020	11.120	10.915	11.120	10.740	112,110
2025-09-23	10.910	11.130	10.790	11.090	10.711	9,684
2025-09-22	10.930	11.040	10.820	10.965	10.590	572,383
2025-09-19	10.960	11.050	10.820	10.905	10.532	972,737
2025-09-18	10.850	11.090	10.850	10.985	10.609	9,390
2025-09-17	10.820	10.880	10.800	10.850	10.479	588,395
2025-09-16	10.870	10.940	10.810	10.915	10.542	13,656
2025-09-15	10.810	10.910	10.810	10.860	10.489	326,570
2025-09-12	10.840	11.000	10.760	10.785	10.416	635,237
2025-09-11	10.670	10.860	10.640	10.860	10.489	9,271
2025-09-10	10.730	10.930	10.650	10.660	10.295	4,424
2025-09-09	10.720	10.880	10.710	10.800	10.431	24,802
2025-09-08	10.740	10.850	10.670	10.690	10.324	29,682
2025-09-05	10.620	10.900	10.610	10.690	10.324	32,153
2025-09-04	10.550	10.600	10.470	10.500	10.141	5,672
2025-09-03	10.460	10.700	10.450	10.635	10.271	26,863
2025-09-02	10.600	10.630	10.400	10.490	10.131	8,746
2025-09-01	10.550	10.660	10.530	10.560	10.199	5,410
2025-08-29	10.660	10.860	10.540	10.545	10.184	59,658
2025-08-28	10.620	10.790	10.600	10.630	10.266	3,735
2025-08-27	10.710	10.730	10.605	10.605	10.242	242,910
2025-08-26	10.840	10.850	10.690	10.730	10.363	7,084
2025-08-22	10.680	10.820	10.680	10.815	10.445	6,440
2025-08-21	10.900	10.910	10.680	10.765	10.397	24,111
2025-08-20	10.930	10.950	10.850	10.910	10.537	24,395
2025-08-19	10.700	11.010	10.700	10.945	10.571	56,957
2025-08-18	10.710	10.710	10.560	10.680	10.315	9,556
2025-08-15	10.640	10.840	10.640	10.825	10.455	313,684
2025-08-14	10.620	10.669	10.570	10.575	10.213	14,077
2025-08-13	10.640	10.740	10.550	10.625	10.262	270,660

← NewerPage 5 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.