Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	10.600	10.750	10.600	10.670	10.075	29,146
2025-05-16	10.700	10.700	10.560	10.640	10.047	21,427
2025-05-15	10.500	10.691	10.400	10.610	10.018	82,608
2025-05-14	10.660	10.700	10.450	10.455	9.872	18,878
2025-05-13	10.610	10.610	10.440	10.605	10.014	27,082
2025-05-12	10.220	10.540	9.865	10.435	9.853	20,784
2025-05-09	9.900	10.060	9.885	9.938	9.383	4,754
2025-05-08	10.198	10.320	9.790	9.945	9.390	47,373
2025-05-07	10.290	10.290	10.210	10.245	9.674	33,444
2025-05-06	10.370	10.380	10.140	10.158	9.591	161,363
2025-05-02	10.070	10.320	10.070	10.245	9.674	6,448
2025-05-01	9.860	9.860	9.860	9.860	9.310	0
2025-04-30	10.100	10.280	9.770	9.860	9.310	94,128
2025-04-29	10.100	10.210	10.060	10.163	9.596	1,091,028
2025-04-28	10.270	10.280	10.131	10.218	9.648	8,052
2025-04-25	10.198	10.210	10.030	10.140	9.575	431,758
2025-04-24	10.100	10.100	9.825	10.040	9.480	11,282
2025-04-23	9.895	10.150	9.895	10.005	9.447	5,572
2025-04-22	9.833	9.925	9.640	9.738	9.195	7,839
2025-04-17	9.770	9.930	9.640	9.643	9.105	10,327
2025-04-16	9.635	9.739	9.505	9.710	9.169	5,753
2025-04-15	9.625	9.740	9.625	9.680	9.140	164,211
2025-04-14	9.705	9.705	9.460	9.705	9.164	1,824
2025-04-11	9.465	9.465	9.150	9.285	8.767	11,241
2025-04-10	10.690	10.690	9.328	9.328	8.807	19,862
2025-04-09	8.960	9.005	8.705	8.913	8.416	35,251
2025-04-08	9.510	9.510	9.060	9.080	8.574	54,326
2025-04-07	8.720	9.335	8.210	8.973	8.472	473,215
2025-04-04	10.120	10.120	9.230	9.323	8.803	163,426
2025-04-03	10.800	10.870	10.279	10.380	9.801	5,593
2025-04-02	11.030	11.030	10.930	10.950	10.339	218,895
2025-04-01	10.970	11.155	10.880	11.155	10.533	8,616
2025-03-31	11.100	11.160	10.730	10.840	10.236	238,017
2025-03-28	11.160	11.210	10.880	11.040	10.424	2,332
2025-03-27	11.260	11.380	11.080	11.220	10.594	11,532
2025-03-26	11.480	11.480	11.350	11.360	10.727	14,309
2025-03-25	11.440	11.450	11.300	11.330	10.698	45,666
2025-03-24	11.410	11.550	11.270	11.370	10.736	19,513
2025-03-21	11.280	11.380	11.070	11.310	10.679	537
2025-03-20	11.440	11.440	11.200	11.300	10.670	1,783
2025-03-19	11.440	11.600	11.360	11.395	10.760	14,543
2025-03-18	11.440	11.630	11.310	11.400	10.764	34,237
2025-03-17	11.390	11.390	11.260	11.300	10.670	6,407
2025-03-14	11.070	11.300	11.070	11.280	10.651	30,287
2025-03-13	10.800	11.160	10.680	11.130	10.509	36,102
2025-03-12	11.150	11.200	10.920	10.930	10.321	67,437
2025-03-11	11.000	11.260	11.000	11.130	10.509	22,613
2025-03-10	11.720	11.860	11.150	11.210	10.585	3,363
2025-03-07	11.720	11.770	11.500	11.600	10.953	217,874
2025-03-06	11.830	11.940	11.650	11.785	11.128	14,721
2025-03-05	11.550	11.860	11.510	11.765	11.109	41,706
2025-03-04	11.400	11.400	11.005	11.020	10.406	21,167
2025-03-03	11.255	11.740	11.110	11.430	10.793	51,509
2025-02-28	11.040	11.250	10.820	11.170	10.547	20,116
2025-02-27	11.101	11.101	10.980	11.060	10.443	14,439
2025-02-26	10.890	11.110	10.890	11.090	10.472	10,655
2025-02-25	10.880	11.060	10.660	10.970	10.358	43,164
2025-02-24	10.930	10.930	10.690	10.915	10.306	22,650
2025-02-21	11.090	11.150	10.840	10.840	10.236	4,695
2025-02-20	10.920	11.100	10.920	10.980	10.368	266,582

← NewerPage 7 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.