Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	11.200	11.380	10.900	10.960	10.349	26,416
2025-02-18	11.070	11.180	10.990	11.030	10.415	20,257
2025-02-17	10.980	10.990	10.720	10.990	10.377	68,828
2025-02-14	10.650	10.920	10.640	10.875	10.269	61,912
2025-02-13	10.410	10.660	10.380	10.660	10.066	7,495
2025-02-12	10.310	10.450	10.310	10.370	9.792	8,543
2025-02-11	10.450	10.450	10.240	10.425	9.844	5,426
2025-02-10	10.100	10.550	10.100	10.510	9.924	13,504
2025-02-07	10.198	10.210	10.040	10.085	9.523	39,576
2025-02-06	9.940	10.189	9.925	10.130	9.565	24,998
2025-02-05	9.800	9.920	9.800	9.833	9.284	22,525
2025-02-04	9.700	9.830	9.700	9.765	9.221	2,935
2025-02-03	9.650	9.835	9.585	9.720	9.178	454,229
2025-01-31	9.823	9.855	9.690	9.765	9.221	15,122
2025-01-30	9.715	9.900	9.715	9.785	9.239	9,894
2025-01-29	9.685	9.725	9.600	9.690	9.150	12,930
2025-01-28	9.680	9.790	9.485	9.710	9.169	13,980
2025-01-27	9.660	9.740	9.590	9.705	9.164	1,000,987
2025-01-24	9.680	9.875	9.680	9.735	9.192	17,113
2025-01-23	9.490	9.655	9.370	9.590	9.055	31,064
2025-01-22	9.635	9.635	9.320	9.385	8.862	137,405
2025-01-21	9.945	9.945	9.720	9.850	9.064	12,891
2025-01-20	9.903	9.960	9.840	9.945	9.151	2,930
2025-01-17	9.835	9.835	9.685	9.685	8.912	2,088
2025-01-16	9.835	9.880	9.740	9.753	8.974	4,493
2025-01-15	9.675	9.780	9.590	9.745	8.967	10,623
2025-01-14	9.715	9.715	9.560	9.588	8.822	23,400
2025-01-13	9.680	9.760	9.505	9.648	8.877	15,805
2025-01-10	9.630	9.755	9.630	9.650	8.880	25,036
2025-01-09	9.750	9.800	9.615	9.655	8.884	12,273
2025-01-08	9.900	9.900	9.725	9.773	8.992	11,864
2025-01-07	9.930	9.930	9.840	9.845	9.059	4,213
2025-01-06	9.843	9.880	9.735	9.745	8.967	727,082
2025-01-03	9.700	9.705	9.555	9.633	8.864	5,517
2025-01-02	9.670	9.805	9.440	9.618	8.850	2,054
2024-12-31	9.420	9.480	9.375	9.388	8.638	13
2024-12-30	9.330	9.405	9.300	9.325	8.581	4,752
2024-12-27	9.350	9.395	9.305	9.328	8.583	2,465
2024-12-24	9.300	9.300	9.260	9.275	8.535	79
2024-12-23	9.305	9.305	9.185	9.205	8.470	894
2024-12-20	9.225	9.225	9.065	9.163	8.431	16,644
2024-12-19	9.200	9.285	8.995	9.190	8.456	384,007
2024-12-18	9.375	9.375	9.245	9.285	8.544	18,764
2024-12-17	9.400	9.400	9.250	9.265	8.525	312,851
2024-12-16	9.550	9.550	9.385	9.385	8.636	86,839
2024-12-13	9.945	9.945	9.530	9.628	8.859	11,517
2024-12-12	10.029	10.140	10.029	10.030	9.229	321,777
2024-12-11	10.000	10.210	9.875	10.110	9.303	344,180
2024-12-10	10.158	10.180	10.039	10.095	9.289	34,102
2024-12-09	10.033	10.300	10.010	10.225	9.409	34,075
2024-12-06	9.935	10.090	9.935	10.060	9.257	5,007
2024-12-05	9.760	9.920	9.660	9.908	9.117	23,725
2024-12-04	9.560	9.785	9.370	9.675	8.903	27,100
2024-12-03	9.550	9.550	9.430	9.530	8.769	4,064
2024-12-02	9.530	9.610	9.455	9.490	8.732	16,842
2024-11-29	9.430	9.533	9.430	9.533	8.772	2,046
2024-11-28	9.445	9.570	9.325	9.515	8.755	606,813
2024-11-27	9.520	9.520	9.325	9.513	8.753	14,819
2024-11-26	9.400	9.460	9.355	9.403	8.652	10,074
2024-11-25	9.420	9.530	9.255	9.440	8.686	16,649

← NewerPage 8 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.