ACERINOX, S.A. - Price History
Monthly price history for ACX.MC (ACERINOX, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €10.11 | €10.11 |
| March 2024 | €10.16 | €10.16 |
| February 2024 | €10.14 | €10.14 |
| January 2024 | €9.78 | €9.78 |
| December 2023 | €10.39 | €10.66 |
| November 2023 | €9.82 | €10.07 |
| October 2023 | €8.97 | €9.20 |
| September 2023 | €8.94 | €9.16 |
| August 2023 | €9.03 | €9.27 |
| July 2023 | €9.33 | €9.57 |
| June 2023 | €9.25 | €9.72 |
| May 2023 | €9.08 | €9.54 |
| April 2023 | €9.32 | €9.80 |
| March 2023 | €9.02 | €9.47 |
| February 2023 | €9.88 | €10.38 |
| January 2023 | €9.44 | €9.92 |
| December 2022 | €8.59 | €9.24 |
| November 2022 | €8.74 | €9.40 |
| October 2022 | €8.23 | €8.86 |
| September 2022 | €7.62 | €8.20 |
| August 2022 | €8.38 | €9.02 |
| July 2022 | €8.82 | €9.50 |
| June 2022 | €8.20 | €9.24 |
| May 2022 | €10.72 | €12.06 |
| April 2022 | €8.96 | €10.08 |
| March 2022 | €8.86 | €9.98 |
| February 2022 | €10.13 | €11.40 |
| January 2022 | €9.99 | €11.25 |
| December 2021 | €10.11 | €11.38 |
| November 2021 | €8.75 | €9.85 |
| October 2021 | €10.69 | €12.04 |
| September 2021 | €9.85 | €11.09 |
| August 2021 | €10.23 | €11.52 |
| July 2021 | €10 | €11.26 |
| June 2021 | €9.05 | €10.18 |
| May 2021 | €10.06 | €11.74 |
| April 2021 | €9.90 | €11.54 |
| March 2021 | €9.54 | €11.12 |
| February 2021 | €8.27 | €9.64 |
| January 2021 | €7.87 | €9.18 |
| December 2020 | €7.75 | €9.03 |
| November 2020 | €7.32 | €8.64 |
| October 2020 | €5.57 | €6.80 |
| September 2020 | €5.73 | €7 |
| August 2020 | €5.56 | €6.79 |
| July 2020 | €5.92 | €7.23 |
| June 2020 | €5.79 | €7.18 |
| May 2020 | €5.76 | €7.13 |
| April 2020 | €5.59 | €6.93 |
| March 2020 | €5.01 | €6.21 |
| February 2020 | €6.75 | €8.36 |
| January 2020 | €7.10 | €8.80 |
| December 2019 | €8.10 | €10.04 |
| November 2019 | €7.68 | €9.51 |
| October 2019 | €6.76 | €8.38 |
| September 2019 | €6.33 | €7.85 |
| August 2019 | €6.08 | €7.53 |
| July 2019 | €6.12 | €7.59 |
| June 2019 | €6.96 | €8.83 |
| May 2019 | €6.48 | €8.46 |
| April 2019 | €7.10 | €9.27 |
| March 2019 | €6.76 | €8.83 |
| February 2019 | €7.13 | €9.31 |
| January 2019 | €7.28 | €9.50 |
| December 2018 | €6.63 | €8.66 |
| November 2018 | €6.74 | €8.80 |
| October 2018 | €7.56 | €9.87 |
| September 2018 | €9.43 | €12.32 |
| August 2018 | €8.87 | €11.58 |
| July 2018 | €9.48 | €12.38 |
| June 2018 | €8.40 | €11.34 |
| May 2018 | €8.53 | €11.52 |
| April 2018 | €8.62 | €11.64 |
| March 2018 | €8.40 | €11.34 |
| February 2018 | €9.02 | €12.18 |
| January 2018 | €8.77 | €11.84 |
| December 2017 | €8.82 | €11.92 |
| November 2017 | €8.37 | €11.30 |
| October 2017 | €9.14 | €12.34 |
| September 2017 | €9.04 | €12.20 |
| August 2017 | €8.87 | €11.98 |
| July 2017 | €8.05 | €10.87 |
| June 2017 | €8.61 | €11.98 |
| May 2017 | €8.64 | €12.02 |
| April 2017 | €9.21 | €12.82 |
| March 2017 | €9.43 | €13.12 |
| February 2017 | €9.63 | €13.42 |
| January 2017 | €9.12 | €12.70 |
| December 2016 | €9.05 | €12.60 |
| November 2016 | €8.51 | €11.85 |
| October 2016 | €8.06 | €11.22 |
| September 2016 | €8.46 | €11.78 |
| August 2016 | €7.99 | €11.12 |
| July 2016 | €8.59 | €11.96 |
| June 2016 | €7.13 | €9.93 |
| May 2016 | €7.20 | €10.40 |
| April 2016 | €7.14 | €10.32 |
| March 2016 | €7.04 | €10.18 |
| February 2016 | €6.99 | €10.10 |
| January 2016 | €5.72 | €8.27 |
| December 2015 | €6.52 | €9.42 |
| November 2015 | €7.04 | €10.18 |
| October 2015 | €6.81 | €9.84 |
| September 2015 | €5.52 | €7.98 |
| August 2015 | €7.12 | €10.30 |
| July 2015 | €7.68 | €11.10 |
| June 2015 | €8.59 | €12.41 |
| May 2015 | €9.36 | €13.90 |
| April 2015 | €8.80 | €13.06 |
| March 2015 | €10.53 | €15.62 |
| February 2015 | €9.80 | €14.56 |
| January 2015 | €8.89 | €13.20 |
| December 2014 | €8.42 | €12.50 |
| November 2014 | €8.24 | €12.23 |
| October 2014 | €7.97 | €11.84 |
| September 2014 | €8.20 | €12.17 |
| August 2014 | €7.85 | €11.65 |
| July 2014 | €8.37 | €12.43 |
| June 2014 | €8.72 | €12.94 |
| May 2014 | €8.26 | €12.59 |
| April 2014 | €8.27 | €12.60 |
| March 2014 | €7.65 | €11.66 |
| February 2014 | €6.93 | €10.56 |
| January 2014 | €6.33 | €9.64 |
| December 2013 | €6.07 | €9.25 |
| November 2013 | €6.45 | €9.83 |
| October 2013 | €6.38 | €9.72 |
| September 2013 | €5.56 | €8.47 |
| August 2013 | €5.16 | €7.86 |
| July 2013 | €5.06 | €7.70 |
| June 2013 | €4.69 | €7.15 |
| May 2013 | €4.66 | €7.86 |
| April 2013 | €4.85 | €8.18 |
| March 2013 | €4.75 | €8 |
| February 2013 | €4.90 | €8.26 |
| January 2013 | €4.84 | €8.16 |
| December 2012 | €4.95 | €8.35 |
| November 2012 | €4.64 | €7.82 |
| October 2012 | €4.77 | €8.04 |
| September 2012 | €5.12 | €8.73 |
| August 2012 | €4.99 | €8.51 |
| July 2012 | €4.76 | €8.11 |
| June 2012 | €5.10 | €8.82 |
| May 2012 | €4.65 | €8.03 |
| April 2012 | €5.32 | €9.18 |
| March 2012 | €5.53 | €9.64 |
| February 2012 | €6.15 | €10.72 |
| January 2012 | €6.21 | €10.82 |
| December 2011 | €5.64 | €9.91 |
| November 2011 | €5.72 | €10.04 |
| October 2011 | €5.48 | €9.62 |
| September 2011 | €4.77 | €8.47 |
| August 2011 | €5.68 | €10.10 |
| July 2011 | €6.48 | €11.52 |
| June 2011 | €7.01 | €12.58 |
| May 2011 | €7.40 | €13.28 |
| April 2011 | €7.56 | €13.56 |
| March 2011 | €7.72 | €13.92 |
| February 2011 | €7.62 | €13.75 |
| January 2011 | €6.89 | €12.44 |
| December 2010 | €7.23 | €13.12 |
| November 2010 | €6.07 | €11.03 |
| October 2010 | €6.49 | €11.78 |
| September 2010 | €7.13 | €13.06 |
| August 2010 | €6.80 | €12.44 |
| July 2010 | €7.20 | €13.18 |
| June 2010 | €6.85 | €12.83 |
| May 2010 | €6.91 | €12.93 |
| April 2010 | €8.02 | €15.01 |
| March 2010 | €7.78 | €14.58 |
| February 2010 | €6.70 | €12.54 |
| January 2010 | €7.30 | €13.67 |
| December 2009 | €7.76 | €14.53 |
| November 2009 | €7.36 | €13.79 |
| October 2009 | €7.24 | €13.56 |
| September 2009 | €7.79 | €14.69 |
| August 2009 | €7.82 | €14.75 |
| July 2009 | €7.38 | €13.92 |
| June 2009 | €6.93 | €13.19 |
| May 2009 | €6.69 | €12.74 |
| April 2009 | €6.10 | €11.62 |
| March 2009 | €4.56 | €8.75 |
| February 2009 | €4.75 | €9.12 |
| January 2009 | €5.33 | €10.24 |
| December 2008 | €5.88 | €11.37 |
| November 2008 | €5.45 | €10.53 |
| October 2008 | €5.05 | €9.77 |
| September 2008 | €6.44 | €12.56 |
| August 2008 | €6.63 | €12.93 |
| July 2008 | €6.53 | €12.74 |
| June 2008 | €7.44 | €14.63 |
| May 2008 | €8.65 | €17.02 |
| April 2008 | €8.84 | €17.40 |
| March 2008 | €8.88 | €17.56 |
| February 2008 | €8.43 | €16.66 |
| January 2008 | €7.99 | €15.79 |
| December 2007 | €8.47 | €16.83 |
| November 2007 | €9.28 | €18.43 |
| October 2007 | €10.25 | €20.36 |
| September 2007 | €10.57 | €21.10 |
| August 2007 | €9.25 | €18.46 |
| July 2007 | €9.61 | €19.18 |
| June 2007 | €9.02 | €18.14 |
| May 2007 | €9.42 | €18.93 |
| April 2007 | €8.67 | €17.42 |
| March 2007 | €9.44 | €19.05 |
| February 2007 | €9.97 | €20.13 |
| January 2007 | €10.37 | €20.94 |
| December 2006 | €11.38 | €23.05 |
| November 2006 | €10.18 | €20.63 |
| October 2006 | €9.08 | €18.40 |
| September 2006 | €7.47 | €15.21 |
| August 2006 | €7.22 | €14.70 |
| July 2006 | €7.23 | €14.72 |
| June 2006 | €6.61 | €13.56 |
| May 2006 | €6.38 | €13.10 |
| April 2006 | €6.50 | €13.33 |
| March 2006 | €6.56 | €13.51 |
| February 2006 | €6.24 | €12.87 |
| January 2006 | €6.41 | €13.22 |
| December 2005 | €5.93 | €12.29 |
| November 2005 | €5.45 | €11.29 |
| October 2005 | €5.28 | €10.93 |
| September 2005 | €5.54 | €11.56 |
| August 2005 | €5.69 | €11.87 |
| July 2005 | €5.63 | €11.74 |
| June 2005 | €5.36 | €11.27 |
| May 2005 | €5.57 | €11.73 |
| April 2005 | €5.46 | €11.50 |
| March 2005 | €5.98 | €12.65 |
| February 2005 | €6.20 | €13.10 |
| January 2005 | €5.52 | €11.68 |
| December 2004 | €5.56 | €11.81 |
| November 2004 | €5.19 | €11.03 |
| October 2004 | €5.12 | €10.89 |
| September 2004 | €5.20 | €11.12 |
| August 2004 | €5.21 | €11.14 |
| July 2004 | €5.38 | €11.51 |
| June 2004 | €5.43 | €46.79 |
| May 2004 | €5.23 | €45.09 |
| April 2004 | €4.99 | €43.02 |
| March 2004 | €4.60 | €39.83 |
| February 2004 | €4.26 | €36.90 |
| January 2004 | €4.14 | €35.83 |
| December 2003 | €4.29 | €37.38 |
| November 2003 | €4.43 | €38.58 |
| October 2003 | €4.30 | €37.45 |
| September 2003 | €4.17 | €36.32 |
| August 2003 | €4.43 | €38.60 |
| July 2003 | €4.28 | €37.27 |
| June 2003 | €3.79 | €33.28 |
| May 2003 | €3.66 | €32.20 |
| April 2003 | €3.80 | €33.39 |
| March 2003 | €3.73 | €32.99 |
| February 2003 | €4.08 | €36.05 |
| January 2003 | €3.88 | €34.25 |
| December 2002 | €3.94 | €34.99 |
| November 2002 | €4.39 | €38.99 |
| October 2002 | €4.04 | €35.88 |
| September 2002 | €3.47 | €31.12 |
| August 2002 | €4.25 | €38.15 |
| July 2002 | €4.66 | €41.75 |
| June 2002 | €4.70 | €42.45 |
| May 2002 | €4.74 | €42.79 |
| April 2002 | €4.70 | €42.50 |
| March 2002 | €4.48 | €40.64 |
| February 2002 | €4.34 | €39.35 |
| January 2002 | €4.28 | €38.80 |
| December 2001 | €4.12 | €37.55 |
| November 2001 | €3.84 | €35 |
| October 2001 | €3.82 | €34.79 |
| September 2001 | €2.94 | €27.10 |
| August 2001 | €3.42 | €31.50 |
| July 2001 | €3.43 | €31.60 |
| June 2001 | €3.53 | €32.80 |
| May 2001 | €3.98 | €37 |
| April 2001 | €3.57 | €33.20 |
| March 2001 | €3.74 | €34.90 |
| February 2001 | €3.80 | €35.50 |
| January 2001 | €3.78 | €35.31 |
| December 2000 | €3.46 | €32.50 |
| November 2000 | €3.18 | €29.90 |
| October 2000 | €3.49 | €32.79 |
| September 2000 | €3.17 | €30 |
| August 2000 | €3.48 | €33 |
| July 2000 | €3.42 | €32.40 |
| June 2000 | €3.17 | €30.30 |
| May 2000 | €3.81 | €36.40 |
| April 2000 | €4.59 | €43.80 |
| March 2000 | €4.31 | €41.30 |
| February 2000 | €3.91 | €37.40 |
| January 2000 | €4.02 | €38.48 |
| December 1999 | €4.12 | €39.60 |
| November 1999 | €3.18 | €30.55 |
| October 1999 | €3.01 | €28.90 |
| September 1999 | €3.01 | €29.12 |
| August 1999 | €3.24 | €31.36 |
| July 1999 | €3.09 | €29.90 |
| June 1999 | €2.91 | €28.35 |
| May 1999 | €2.88 | €28.10 |
| April 1999 | €2.93 | €28.57 |
| March 1999 | €2.40 | €23.50 |
| February 1999 | €2.44 | €23.81 |
| January 1999 | €2.54 | €24.80 |
| December 1998 | €2.02 | €19.86 |
| November 1998 | €2.10 | €20.62 |
| October 1998 | €1.94 | €19.08 |
| September 1998 | €1.63 | €16.35 |
| August 1998 | €1.75 | €17.52 |
| July 1998 | €2.03 | €20.34 |
| June 1998 | €2.44 | €122.73 |
| May 1998 | €2.69 | €135.53 |
| April 1998 | €2.95 | €148.45 |
| March 1998 | €3.07 | €155.06 |
| February 1998 | €2.75 | €139.01 |
| January 1998 | €2.70 | €136.37 |
| December 1997 | €2.68 | €135.65 |
| November 1997 | €2.76 | €140.04 |
| October 1997 | €2.58 | €130.60 |
| September 1997 | €3.32 | €169.18 |
| August 1997 | €2.96 | €150.67 |
| July 1997 | €3.34 | €169.97 |
| June 1997 | €3.24 | €165.94 |
| May 1997 | €2.88 | €147.25 |
| April 1997 | €2.51 | €128.38 |
| March 1997 | €2.34 | €119.90 |
| February 1997 | €2.34 | €119.72 |
| January 1997 | €2.08 | €106.68 |
| December 1996 | €2.19 | €112.75 |
| November 1996 | €1.93 | €99.17 |
| October 1996 | €1.79 | €91.96 |
| September 1996 | €1.75 | €90.15 |
| August 1996 | €1.63 | €84.14 |
| July 1996 | €1.42 | €73.32 |
| June 1996 | €1.54 | €80.24 |
| May 1996 | €1.63 | €85.34 |
| April 1996 | €1.66 | €86.43 |
| March 1996 | €1.61 | €84.14 |
| February 1996 | €1.38 | €72 |
| January 1996 | €1.46 | €76.51 |
| December 1995 | €1.40 | €73.74 |
| November 1995 | €1.41 | €74.22 |
| October 1995 | €1.47 | €77.23 |
| September 1995 | €1.60 | €84.74 |
| August 1995 | €1.82 | €95.98 |
| July 1995 | €1.74 | €100.97 |
| June 1995 | €1.52 | €89.37 |
| May 1995 | €1.52 | €89.01 |
| April 1995 | €1.44 | €84.74 |
| March 1995 | €1.25 | €73.32 |
| February 1995 | €1.39 | €81.44 |
| January 1995 | €1.40 | €82.28 |
| December 1994 | €1.40 | €82.64 |
| November 1994 | €1.45 | €85.64 |
| October 1994 | €1.36 | €83.30 |
| September 1994 | €1.42 | €87.09 |
| August 1994 | €1.52 | €93.34 |
| July 1994 | €1.37 | €84.14 |
| June 1994 | €1.28 | €79.63 |
| May 1994 | €1.34 | €82.94 |
| April 1994 | €1.36 | €84.68 |
| March 1994 | €1.23 | €76.51 |
| February 1994 | €1.13 | €69.96 |
| January 1994 | €1.25 | €77.83 |
| December 1993 | €1.06 | €66.59 |
| November 1993 | €0.86 | €54.09 |
| October 1993 | €0.88 | €54.69 |
| September 1993 | €0.87 | €54.21 |
| August 1993 | €0.95 | €59.50 |
| July 1993 | €0.92 | €57.46 |
| June 1993 | €0.81 | €51.33 |
| May 1993 | €0.83 | €52.89 |
| April 1993 | €0.72 | €45.68 |
| March 1993 | €0.64 | €40.45 |
| February 1993 | €0.58 | €37.08 |
| January 1993 | €0.58 | €36.96 |
| December 1992 | €0.60 | €38.41 |
| November 1992 | €0.54 | €35.10 |
| October 1992 | €0.46 | €29.45 |
| September 1992 | €0.51 | €33 |
| August 1992 | €0.46 | €29.39 |
| July 1992 | €0.44 | €28.25 |
| June 1992 | €0.57 | €37.86 |
| May 1992 | €0.64 | €42.01 |
| April 1992 | €0.56 | €37.20 |
| March 1992 | €0.57 | €37.86 |
| February 1992 | €0.62 | €40.57 |
| January 1992 | €0.60 | €39.67 |
| December 1991 | €0.48 | €31.43 |
ACX.MC
Price: €10.13
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 4.96%
Payout Ratio: 71.74%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: 0.92 EUR
P/E Ratio: 15
Exchange: MCE
Sector: Basic Materials
Industry: Steel
Volume: 453158
Market Capitalization: 2.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 14.89%