Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.100	10.160	10.000	10.020	10.020	129,596
2026-10-15	10.220	10.340	10.100	10.120	10.120	152,988
2026-10-14	9.960	10.240	9.830	10.200	10.200	122,645
2026-10-13	9.930	10.060	9.810	9.830	9.830	134,391
2026-10-12	10.080	10.100	9.840	9.900	9.900	232,603
2026-10-09	10.120	10.220	10.060	10.080	10.080	49,861
2026-10-08	10.220	10.240	10.060	10.060	10.060	86,762
2026-10-07	10.200	10.280	10.160	10.260	10.260	59,987
2026-10-06	10.140	10.360	10.140	10.180	10.180	117,300
2026-10-05	10.320	10.320	10.080	10.100	10.100	73,331
2026-10-02	10.180	10.280	10.080	10.220	10.220	99,158
2026-10-01	10.420	10.440	10.200	10.200	10.200	115,500
2026-09-30	10.360	10.600	10.360	10.560	10.560	179,842
2026-09-29	10.600	10.640	10.320	10.320	10.320	74,190
2026-09-28	10.460	10.580	10.420	10.560	10.560	78,169
2026-09-25	10.520	10.640	10.460	10.460	10.460	264,535
2026-09-24	10.360	10.560	10.300	10.500	10.500	70,671
2026-09-23	10.480	10.500	10.340	10.400	10.400	63,836
2026-09-22	10.540	10.660	10.480	10.520	10.520	95,065
2026-09-21	10.520	10.600	10.420	10.600	10.600	76,680
2026-09-18	10.560	10.660	10.420	10.440	10.440	253,478
2026-09-17	10.780	10.800	10.500	10.600	10.600	124,872
2026-09-16	10.620	10.820	10.600	10.680	10.680	146,048
2026-09-15	10.280	10.700	10.240	10.540	10.540	292,093
2026-09-14	10.180	10.320	10.180	10.260	10.260	104,673
2026-09-11	10.180	10.260	10.160	10.200	10.200	125,970
2026-09-10	10.080	10.180	10.080	10.140	10.140	175,590
2026-09-09	10.360	10.360	10.020	10.080	10.080	114,315
2026-09-08	10.340	10.500	10.280	10.360	10.360	71,822
2026-09-07	10.380	10.460	10.340	10.400	10.400	101,827
2026-09-04	10.400	10.440	10.340	10.420	10.420	89,852
2026-09-03	10.260	10.540	10.260	10.400	10.400	121,612
2026-09-02	10.540	10.540	10.320	10.460	10.460	139,426
2026-09-01	10.320	10.540	10.220	10.500	10.500	133,134
2026-08-31	10.300	10.400	10.220	10.320	10.320	261,137
2026-08-28	10.380	10.460	10.320	10.320	10.320	75,044
2026-08-27	10.520	10.540	10.380	10.400	10.400	131,088
2026-08-26	10.380	10.540	10.360	10.500	10.500	91,481
2026-08-25	10.260	10.440	10.240	10.380	10.380	115,434
2026-08-24	10.420	10.420	10.260	10.280	10.280	93,841
2026-08-21	10.360	10.520	10.300	10.460	10.460	303,114
2026-08-20	10.380	10.520	10.360	10.400	10.400	102,765
2026-08-19	10.440	10.480	10.240	10.380	10.380	136,025
2026-08-18	10.480	10.540	10.360	10.500	10.500	99,394
2026-08-17	10.460	10.500	10.400	10.500	10.500	159,296
2026-08-14	10.620	10.620	10.420	10.480	10.480	156,886
2026-08-13	10.660	10.700	10.600	10.600	10.600	84,067
2026-08-12	10.700	10.700	10.600	10.640	10.640	95,480
2026-08-11	10.760	10.840	10.700	10.720	10.720	88,889
2026-08-10	10.860	10.860	10.720	10.780	10.780	86,397
2026-08-07	10.840	11.020	10.800	10.840	10.840	118,274
2026-08-06	11.040	11.060	10.960	10.980	10.980	69,240
2026-08-05	10.960	11.040	10.840	10.940	10.940	109,376
2026-08-04	11.000	11.000	10.860	10.960	10.960	142,833
2026-08-03	11.140	11.140	10.880	10.960	10.960	132,790
2026-07-31	11.240	11.300	11.080	11.100	11.100	127,551
2026-07-30	11.300	11.480	11.220	11.220	11.220	119,627
2026-07-29	11.740	11.740	11.440	11.460	11.460	100,337
2026-07-28	11.340	11.840	11.200	11.660	11.660	168,665
2026-07-27	11.200	11.420	11.140	11.260	11.260	185,395

Page 1 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1515 EUR
2025-05-15	0.1490 EUR
2024-05-17	0.1490 EUR
2023-05-12	0.1490 EUR
2022-05-13	0.1507 EUR
2021-05-14	0.1499 EUR
2020-09-14	0.1604 EUR
2019-05-15	0.1604 EUR

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