Acerinox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 11.560 | 11.590 | 11.480 | 11.480 | 10.994 | 422,228 |
| 2025-11-12 | 11.320 | 11.540 | 11.290 | 11.500 | 11.013 | 750,432 |
| 2025-11-11 | 11.350 | 11.350 | 11.220 | 11.260 | 10.783 | 661,616 |
| 2025-11-10 | 11.370 | 11.370 | 11.220 | 11.300 | 10.822 | 588,500 |
| 2025-11-07 | 11.150 | 11.300 | 11.100 | 11.270 | 10.793 | 883,838 |
| 2025-11-06 | 11.160 | 11.310 | 11.120 | 11.140 | 10.668 | 455,781 |
| 2025-11-05 | 11.150 | 11.240 | 11.100 | 11.150 | 10.678 | 422,280 |
| 2025-11-04 | 11.160 | 11.280 | 11.030 | 11.210 | 10.735 | 741,653 |
| 2025-11-03 | 11.190 | 11.420 | 11.190 | 11.340 | 10.860 | 987,704 |
| 2025-10-31 | 11.360 | 11.420 | 11.040 | 11.180 | 10.707 | 2,387,661 |
| 2025-10-30 | 11.800 | 11.820 | 11.440 | 11.510 | 11.023 | 1,022,748 |
| 2025-10-29 | 12.130 | 12.130 | 11.720 | 11.730 | 11.233 | 1,216,109 |
| 2025-10-28 | 12.020 | 12.170 | 11.960 | 12.110 | 11.597 | 765,190 |
| 2025-10-27 | 12.040 | 12.160 | 12.030 | 12.080 | 11.569 | 596,802 |
| 2025-10-24 | 11.950 | 12.020 | 11.890 | 12.000 | 11.492 | 374,471 |
| 2025-10-23 | 11.970 | 12.040 | 11.850 | 11.900 | 11.396 | 388,873 |
← NewerPage 5 of 5 · 256 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.