Acerinox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-22	9.240	9.460	9.210	9.460	8.705	76,996
2024-11-21	9.050	9.235	9.015	9.230	8.493	12,626
2024-11-20	9.120	9.195	8.830	9.010	8.291	6,853
2024-11-19	9.115	9.125	8.910	8.960	8.245	85,321
2024-11-18	9.135	9.220	9.090	9.165	8.433	15,454
2024-11-15	8.975	9.125	8.865	9.085	8.360	25,658
2024-11-14	8.845	9.040	8.845	8.935	8.222	9,235
2024-11-13	8.900	8.995	8.845	8.913	8.201	2,670
2024-11-12	9.225	9.225	8.915	8.930	8.217	5,565
2024-11-11	9.425	9.425	9.285	9.328	8.583	5,091
2024-11-08	9.445	9.450	9.348	9.348	8.601	17,846
2024-11-07	9.100	9.500	9.100	9.418	8.666	22,968
2024-11-06	8.840	9.080	8.795	8.963	8.247	192,212
2024-11-05	8.620	8.710	8.550	8.645	7.955	7,381
2024-11-04	8.510	8.585	8.475	8.510	7.831	23,627
2024-11-01	8.440	8.480	8.400	8.410	7.739	15,909
2024-10-31	8.510	8.510	8.365	8.385	7.716	15,011
2024-10-30	8.640	8.640	8.520	8.545	7.863	2,823,729
2024-10-29	9.020	9.020	8.625	8.728	8.031	60,041
2024-10-28	9.050	9.075	8.970	9.028	8.307	18,096
2024-10-25	8.955	9.010	8.940	8.970	8.254	185,612
2024-10-24	9.000	9.070	8.950	8.985	8.268	5,996
2024-10-23	8.964	9.150	8.964	8.990	8.272	20,829
2024-10-22	8.960	9.145	8.950	8.968	8.252	1,119,195
2024-10-21	9.140	9.140	8.971	9.030	8.309	24,548
2024-10-18	9.180	9.230	9.100	9.138	8.408	12,129
2024-10-17	9.070	9.105	8.895	9.068	8.344	21,161
2024-10-16	9.095	9.125	9.055	9.058	8.334	207,344
2024-10-15	9.130	9.130	9.050	9.120	8.392	18,244
2024-10-14	9.110	9.125	9.070	9.120	8.392	583,738
2024-10-11	9.145	9.165	9.050	9.140	8.410	5,206
2024-10-10	9.240	9.255	9.145	9.160	8.429	9,525
2024-10-09	9.275	9.275	9.160	9.208	8.472	90,430
2024-10-08	9.355	9.355	9.180	9.235	8.498	10,972
2024-10-07	9.510	9.510	9.385	9.388	8.638	9,055
2024-10-04	9.385	9.580	9.385	9.468	8.712	3,635
2024-10-03	9.450	9.450	9.280	9.410	8.659	562,031
2024-10-02	9.540	9.750	9.465	9.505	8.746	60,784
2024-10-01	9.650	9.680	9.550	9.593	8.827	3,888
2024-09-30	9.833	9.940	9.633	9.633	8.864	173,510
2024-09-27	9.880	9.925	9.700	9.785	9.004	8,212
2024-09-26	9.905	9.990	9.905	9.978	9.181	13,340
2024-09-25	10.000	10.050	9.815	9.908	9.117	10,345
2024-09-24	9.740	10.040	9.610	10.035	9.234	30,208
2024-09-23	9.705	9.705	9.600	9.663	8.891	252,716
2024-09-20	9.853	10.000	9.650	9.720	8.944	8,145
2024-09-19	9.590	9.821	9.590	9.745	8.967	4,258
2024-09-18	9.400	9.490	9.355	9.485	8.728	870,436
2024-09-17	9.260	9.395	9.260	9.353	8.606	3,896
2024-09-16	9.250	9.340	9.220	9.340	8.594	2,580
2024-09-13	9.085	9.285	9.085	9.205	8.470	8,023
2024-09-12	8.990	9.100	8.970	9.040	8.318	12,958
2024-09-11	9.005	9.005	8.830	8.930	8.217	1,210
2024-09-10	9.070	9.120	8.915	8.950	8.236	44,044
2024-09-09	9.030	9.030	8.965	9.018	8.298	4,461
2024-09-06	9.125	9.125	8.955	8.985	8.268	39,394

← NewerPage 9 of 22 · 1,263 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.