Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 78.670 | 79.250 | 78.200 | 78.200 | 75.991 | 1,219 |
| 2025-02-20 | 79.690 | 80.560 | 78.690 | 79.000 | 76.769 | 351 |
| 2025-02-19 | 79.540 | 80.500 | 78.690 | 80.500 | 78.226 | 314 |
| 2025-02-18 | 76.910 | 80.080 | 76.790 | 80.070 | 77.808 | 5,852 |
| 2025-02-17 | 77.480 | 77.800 | 75.720 | 76.710 | 74.543 | 112 |
| 2025-02-14 | 75.800 | 76.860 | 75.800 | 76.510 | 74.349 | 472 |
| 2025-02-13 | 74.770 | 76.140 | 72.860 | 74.210 | 72.114 | 2,016 |
| 2025-02-12 | 73.500 | 74.180 | 72.960 | 74.140 | 72.046 | 815 |
| 2025-02-11 | 72.380 | 72.880 | 70.970 | 72.810 | 70.753 | 3,833 |
| 2025-02-10 | 75.200 | 75.600 | 73.470 | 73.470 | 71.395 | 610 |
| 2025-02-07 | 76.860 | 76.860 | 74.220 | 74.970 | 72.852 | 580 |
| 2025-02-06 | 77.510 | 77.700 | 76.450 | 76.450 | 74.291 | 663 |
| 2025-02-05 | 78.860 | 78.860 | 76.780 | 77.730 | 75.534 | 481 |
| 2025-02-04 | 79.000 | 79.700 | 78.340 | 79.590 | 77.342 | 1,215 |
| 2025-02-03 | 79.320 | 79.950 | 78.040 | 79.420 | 77.177 | 1,182 |
| 2025-01-31 | 82.550 | 83.450 | 82.120 | 82.120 | 79.800 | 147 |
| 2025-01-30 | 82.840 | 83.380 | 82.140 | 82.600 | 80.267 | 209 |
| 2025-01-29 | 82.810 | 83.410 | 82.610 | 83.410 | 81.054 | 174 |
| 2025-01-28 | 84.980 | 85.390 | 81.680 | 81.680 | 79.373 | 926 |
| 2025-01-27 | 84.590 | 84.590 | 83.050 | 83.530 | 81.171 | 235 |
| 2025-01-24 | 86.460 | 87.230 | 85.220 | 85.380 | 82.968 | 606 |
| 2025-01-23 | 87.320 | 87.400 | 86.040 | 86.150 | 83.717 | 270 |
| 2025-01-22 | 90.000 | 91.090 | 88.000 | 88.040 | 85.553 | 373 |
| 2025-01-21 | 93.400 | 94.530 | 91.450 | 91.450 | 88.867 | 239 |
| 2025-01-20 | 94.140 | 95.270 | 94.040 | 95.080 | 92.394 | 696 |
| 2025-01-17 | 92.990 | 94.850 | 92.990 | 94.850 | 92.171 | 1,523 |
| 2025-01-16 | 93.250 | 93.250 | 90.650 | 91.340 | 88.760 | 396 |
| 2025-01-15 | 89.980 | 92.680 | 89.980 | 92.380 | 89.771 | 543 |
| 2025-01-14 | 89.720 | 92.080 | 89.200 | 89.200 | 86.680 | 1,780 |
| 2025-01-13 | 83.910 | 85.910 | 83.880 | 85.910 | 83.483 | 325 |
| 2025-01-10 | 84.880 | 84.900 | 83.390 | 84.450 | 82.065 | 476 |
| 2025-01-09 | 84.730 | 84.730 | 84.730 | 84.730 | 82.337 | 0 |
| 2025-01-08 | 86.550 | 86.890 | 84.990 | 84.990 | 82.589 | 507 |
| 2025-01-07 | 87.280 | 87.790 | 86.000 | 87.240 | 84.776 | 392 |
| 2025-01-06 | 84.880 | 89.530 | 84.880 | 88.910 | 86.399 | 1,236 |
| 2025-01-03 | 84.120 | 84.120 | 83.000 | 83.280 | 80.928 | 162 |
| 2025-01-02 | 83.580 | 85.000 | 83.170 | 84.050 | 81.676 | 1,934 |
| 2024-12-30 | 84.270 | 84.990 | 83.990 | 83.990 | 81.618 | 126 |
| 2024-12-27 | 85.220 | 85.710 | 84.700 | 85.070 | 82.667 | 222 |
| 2024-12-23 | 86.300 | 86.440 | 84.950 | 85.080 | 82.677 | 1,373 |
| 2024-12-20 | 85.000 | 86.580 | 83.750 | 86.300 | 83.862 | 481 |
| 2024-12-19 | 88.280 | 88.990 | 86.930 | 87.760 | 85.281 | 319 |
| 2024-12-18 | 93.500 | 93.500 | 90.970 | 91.730 | 89.139 | 290 |
| 2024-12-17 | 95.130 | 95.130 | 92.070 | 92.730 | 90.111 | 360 |
| 2024-12-16 | 95.220 | 95.600 | 92.090 | 95.060 | 92.375 | 823 |
| 2024-12-13 | 98.000 | 98.000 | 95.250 | 95.800 | 93.094 | 394 |
| 2024-12-12 | 98.660 | 98.660 | 97.630 | 97.660 | 94.562 | 643 |
| 2024-12-11 | 98.500 | 99.470 | 96.710 | 97.410 | 94.320 | 321 |
| 2024-12-10 | 103.06 | 103.52 | 98.910 | 99.700 | 96.538 | 737 |
| 2024-12-09 | 99.470 | 107.58 | 99.470 | 104.46 | 101.15 | 3,825 |
| 2024-12-06 | 95.500 | 99.440 | 95.300 | 98.970 | 95.831 | 637 |
| 2024-12-05 | 96.840 | 97.500 | 95.760 | 96.180 | 93.129 | 591 |
| 2024-12-04 | 103.70 | 103.88 | 98.420 | 98.480 | 95.356 | 399 |
| 2024-12-03 | 105.50 | 105.92 | 103.72 | 105.14 | 101.80 | 315 |
| 2024-12-02 | 102.62 | 103.66 | 101.70 | 103.22 | 99.946 | 759 |
| 2024-11-29 | 102.62 | 103.04 | 101.76 | 102.46 | 99.210 | 359 |
| 2024-11-28 | 102.72 | 102.72 | 102.72 | 102.72 | 99.462 | 0 |
| 2024-11-27 | 102.08 | 102.56 | 101.38 | 101.62 | 98.397 | 216 |
| 2024-11-26 | 104.16 | 104.48 | 102.34 | 104.46 | 101.15 | 1,440 |
| 2024-11-25 | 104.28 | 106.38 | 103.96 | 105.32 | 101.98 | 2,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3647 USD |
| 2026-06-12 | 0.3603 USD |
| 2026-03-13 | 0.3603 USD |
| 2025-12-12 | 0.3603 USD |
| 2025-09-12 | 0.3603 USD |
| 2025-06-13 | 0.3603 USD |
| 2025-03-14 | 0.3603 USD |
| 2024-12-13 | 0.3603 USD |
| 2024-09-13 | 0.3603 USD |
| 2024-06-14 | 0.3558 USD |
| 2024-03-14 | 0.3558 USD |
| 2023-12-14 | 0.3558 USD |
| 2023-09-14 | 0.3558 USD |
| 2023-06-15 | 0.3558 USD |
| 2023-03-16 | 0.3558 USD |
| 2022-12-15 | 0.3514 USD |
| 2022-09-15 | 0.3514 USD |
| 2022-06-09 | 0.3514 USD |
| 2022-03-17 | 0.3514 USD |
| 2021-12-16 | 0.3469 USD |
| 2021-09-16 | 0.3469 USD |
| 2021-06-10 | 0.3469 USD |
| 2021-03-11 | 0.3469 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.