Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	10.600	10.620	10.460	10.540	10.180	6,469
2025-08-11	10.590	10.620	10.370	10.480	10.122	6,488
2025-08-08	10.440	10.570	10.420	10.500	10.141	389,357
2025-08-07	10.120	10.420	10.100	10.415	10.059	19,187
2025-08-06	10.000	10.100	9.965	10.070	9.726	14,263
2025-08-05	9.990	10.050	9.950	10.003	9.660	3,244
2025-08-04	10.040	10.040	9.940	10.010	9.668	33,180
2025-08-01	10.100	10.130	9.930	10.015	9.672	17,118
2025-07-31	10.148	10.170	9.980	10.110	9.764	14,122
2025-07-30	10.198	10.410	10.140	10.220	9.870	164,036
2025-07-29	10.300	10.300	10.180	10.275	9.924	32,691
2025-07-28	10.240	10.450	10.180	10.230	9.880	339,380
2025-07-25	10.300	10.300	10.080	10.163	9.815	126,273
2025-07-24	10.590	10.590	10.240	10.350	9.996	229,511
2025-07-23	10.900	10.940	10.770	10.835	10.464	14,834
2025-07-22	10.840	10.880	10.750	10.850	10.479	19,124
2025-07-21	10.560	10.900	10.530	10.815	10.445	28,936
2025-07-18	10.700	10.720	10.530	10.570	10.208	91,415
2025-07-17	10.600	10.800	10.410	10.610	10.247	13,023
2025-07-16	10.860	10.860	10.539	10.580	10.218	78,055
2025-07-15	11.200	11.250	11.100	11.250	10.623	16,133
2025-07-14	11.140	11.140	11.005	11.005	10.391	15,564
2025-07-11	11.220	11.220	11.080	11.170	10.547	31,192
2025-07-10	11.060	11.210	11.020	11.160	10.538	31,017
2025-07-09	10.910	11.080	10.910	11.030	10.415	21,290
2025-07-08	10.780	10.910	10.610	10.825	10.221	1,498,186
2025-07-07	10.560	10.680	10.510	10.620	10.028	126,072
2025-07-04	10.800	10.820	10.510	10.620	10.028	44,998
2025-07-03	10.880	10.890	10.640	10.745	10.146	27,850
2025-07-02	10.500	10.840	10.450	10.825	10.221	20,932
2025-07-01	10.700	10.700	10.340	10.380	9.801	64,822
2025-06-30	10.850	10.860	10.740	10.845	10.240	12,739
2025-06-27	10.755	10.830	10.730	10.775	10.174	8,598
2025-06-26	10.540	10.815	10.540	10.715	10.118	17,681
2025-06-25	10.640	10.640	10.510	10.615	10.023	12,454
2025-06-24	10.450	10.531	10.450	10.495	9.910	10,046
2025-06-23	10.320	10.550	10.220	10.265	9.693	14,085
2025-06-20	10.415	10.605	10.390	10.535	9.948	138,856
2025-06-19	10.540	10.570	10.399	10.435	9.853	26,149
2025-06-18	10.530	10.650	10.520	10.540	9.952	27,518
2025-06-17	10.700	10.720	10.540	10.710	10.113	12,396
2025-06-16	10.570	10.690	10.570	10.620	10.028	85,382
2025-06-13	10.270	10.520	10.250	10.425	9.844	17,907
2025-06-12	10.670	10.720	10.420	10.455	9.872	42,794
2025-06-11	10.710	10.850	10.710	10.710	10.113	9,968
2025-06-10	10.755	10.810	10.540	10.710	10.113	53,331
2025-06-09	10.755	10.900	10.650	10.720	10.122	8,111
2025-06-06	10.795	10.795	10.680	10.700	10.103	97,483
2025-06-05	10.850	11.000	10.610	10.685	10.089	137,641
2025-06-04	10.960	11.020	10.645	10.810	10.207	83,581
2025-06-03	11.000	11.000	10.820	10.865	10.259	6,138
2025-06-02	10.720	11.110	10.600	10.810	10.207	117,528
2025-05-30	10.470	10.500	10.410	10.495	9.910	69,058
2025-05-29	10.730	10.730	10.520	10.565	9.976	145,054
2025-05-28	10.600	10.770	10.540	10.600	10.009	8,513
2025-05-27	10.610	10.640	10.410	10.610	10.018	6,640
2025-05-23	10.500	10.580	10.120	10.355	9.778	5,975
2025-05-22	10.670	10.700	10.501	10.570	9.981	98,968
2025-05-21	10.760	10.810	10.690	10.720	10.122	7,324
2025-05-20	10.780	10.870	10.690	10.835	10.231	19,046

← NewerPage 6 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.