Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.13▼ 2.07%

← ACX.MC stock page

Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	10.700	10.895	10.620	10.755	8.114	1,291,063
2021-11-17	10.800	10.805	10.620	10.700	8.073	1,334,179
2021-11-16	10.835	10.885	10.745	10.760	8.118	1,354,152
2021-11-15	11.050	11.050	10.755	10.880	8.208	1,810,591
2021-11-12	11.305	11.310	10.950	11.055	8.340	1,658,116
2021-11-11	11.140	11.335	11.095	11.280	8.510	963,240
2021-11-10	11.185	11.220	10.925	11.080	8.359	1,959,845
2021-11-09	11.440	11.555	11.195	11.210	8.457	1,158,901
2021-11-08	11.255	11.400	11.130	11.335	8.552	3,186,935
2021-11-05	11.480	11.480	11.215	11.220	8.465	1,257,935
2021-11-04	11.500	11.545	11.235	11.380	8.586	2,479,121
2021-11-03	12.010	12.225	11.335	11.340	8.555	3,145,467
2021-11-02	12.180	12.180	11.710	11.925	8.997	1,661,972
2021-11-01	12.160	12.345	12.150	12.245	9.238	883,382
2021-10-29	11.980	12.095	11.925	12.035	9.080	1,383,428
2021-10-28	11.975	12.015	11.905	11.995	9.050	1,533,380
2021-10-27	12.030	12.125	11.905	11.995	9.050	929,157
2021-10-26	11.875	12.080	11.815	12.040	9.084	964,488
2021-10-25	11.725	11.825	11.650	11.805	8.906	723,896

← NewerPage 22 of 22 · 1,279 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3100 EUR
2026-01-21	0.3100 EUR
2025-07-16	0.3100 EUR
2025-01-22	0.3100 EUR
2024-07-17	0.3100 EUR
2024-01-24	0.3100 EUR
2023-07-13	0.3000 EUR
2023-01-25	0.3000 EUR
2022-07-01	0.5000 EUR
2021-06-01	0.5000 EUR
2020-12-01	0.1000 EUR
2020-11-30	0.4000 EUR
2020-07-06	0.1000 EUR
2019-07-03	0.2000 EUR
2019-06-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.