Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.665 | 8.730 | 8.570 | 8.570 | 8.332 | 70,647 |
| 2024-09-05 | 8.600 | 8.750 | 8.595 | 8.655 | 8.415 | 71,453 |
| 2024-09-04 | 8.690 | 8.755 | 8.550 | 8.600 | 8.361 | 146,010 |
| 2024-09-03 | 8.910 | 8.910 | 8.720 | 8.755 | 8.512 | 73,069 |
| 2024-09-02 | 8.855 | 8.880 | 8.795 | 8.880 | 8.634 | 75,757 |
| 2024-08-30 | 8.775 | 8.915 | 8.775 | 8.825 | 8.580 | 423,880 |
| 2024-08-29 | 8.780 | 8.830 | 8.725 | 8.745 | 8.502 | 67,725 |
| 2024-08-28 | 8.855 | 8.865 | 8.770 | 8.800 | 8.556 | 57,978 |
| 2024-08-27 | 8.845 | 8.850 | 8.770 | 8.770 | 8.527 | 83,726 |
| 2024-08-26 | 8.900 | 8.900 | 8.800 | 8.850 | 8.604 | 56,811 |
| 2024-08-23 | 8.900 | 8.940 | 8.850 | 8.895 | 8.648 | 93,845 |
| 2024-08-22 | 9.000 | 9.040 | 8.870 | 8.900 | 8.653 | 73,924 |
| 2024-08-21 | 8.965 | 8.995 | 8.840 | 8.970 | 8.721 | 90,846 |
| 2024-08-20 | 8.900 | 8.970 | 8.870 | 8.925 | 8.677 | 84,103 |
| 2024-08-19 | 8.760 | 8.905 | 8.760 | 8.895 | 8.648 | 62,368 |
| 2024-08-16 | 8.860 | 8.905 | 8.790 | 8.820 | 8.575 | 99,921 |
| 2024-08-15 | 8.750 | 8.920 | 8.750 | 8.895 | 8.648 | 58,244 |
| 2024-08-14 | 8.995 | 8.995 | 8.815 | 8.905 | 8.658 | 54,932 |
| 2024-08-13 | 8.910 | 8.920 | 8.785 | 8.890 | 8.643 | 90,041 |
| 2024-08-12 | 8.980 | 9.025 | 8.880 | 8.920 | 8.672 | 106,431 |
| 2024-08-09 | 8.940 | 9.000 | 8.875 | 8.975 | 8.726 | 59,207 |
| 2024-08-08 | 8.900 | 8.930 | 8.835 | 8.885 | 8.638 | 87,913 |
| 2024-08-07 | 8.680 | 8.995 | 8.680 | 8.940 | 8.692 | 90,252 |
| 2024-08-06 | 8.845 | 8.885 | 8.685 | 8.815 | 8.570 | 88,386 |
| 2024-08-05 | 8.940 | 8.960 | 8.595 | 8.775 | 8.531 | 204,288 |
| 2024-08-02 | 9.170 | 9.185 | 9.030 | 9.090 | 8.838 | 101,202 |
| 2024-08-01 | 9.200 | 9.245 | 9.140 | 9.205 | 8.950 | 121,099 |
| 2024-07-31 | 9.375 | 9.375 | 9.235 | 9.235 | 8.979 | 133,426 |
| 2024-07-30 | 9.330 | 9.410 | 9.200 | 9.265 | 9.008 | 101,555 |
| 2024-07-29 | 9.545 | 9.585 | 9.350 | 9.375 | 9.115 | 93,023 |
| 2024-07-26 | 9.505 | 9.620 | 9.505 | 9.545 | 9.280 | 86,225 |
| 2024-07-25 | 9.585 | 9.635 | 9.285 | 9.565 | 9.300 | 156,294 |
| 2024-07-24 | 9.540 | 9.700 | 9.465 | 9.590 | 9.324 | 172,033 |
| 2024-07-23 | 9.300 | 9.600 | 9.300 | 9.540 | 9.275 | 139,490 |
| 2024-07-22 | 9.470 | 9.600 | 9.205 | 9.345 | 9.086 | 215,905 |
| 2024-07-19 | 9.010 | 9.130 | 8.900 | 9.100 | 8.847 | 150,172 |
| 2024-07-18 | 8.955 | 9.140 | 8.885 | 8.980 | 8.731 | 146,537 |
| 2024-07-17 | 9.115 | 9.155 | 8.940 | 8.960 | 8.711 | 103,505 |
| 2024-07-16 | 9.125 | 9.240 | 9.070 | 9.195 | 8.940 | 100,479 |
| 2024-07-15 | 9.325 | 9.460 | 9.165 | 9.165 | 8.911 | 164,640 |
| 2024-07-12 | 9.680 | 9.680 | 9.340 | 9.370 | 9.110 | 213,959 |
| 2024-07-11 | 9.620 | 9.685 | 9.460 | 9.630 | 9.363 | 68,994 |
| 2024-07-10 | 9.395 | 9.650 | 9.395 | 9.500 | 9.236 | 110,618 |
| 2024-07-09 | 9.390 | 9.440 | 9.330 | 9.345 | 9.086 | 129,837 |
| 2024-07-08 | 9.330 | 9.385 | 9.260 | 9.385 | 9.125 | 77,135 |
| 2024-07-05 | 9.390 | 9.475 | 9.295 | 9.315 | 9.056 | 111,992 |
| 2024-07-04 | 9.410 | 9.465 | 9.375 | 9.410 | 9.149 | 62,973 |
| 2024-07-03 | 9.360 | 9.470 | 9.360 | 9.390 | 9.129 | 49,066 |
| 2024-07-02 | 9.445 | 9.445 | 9.320 | 9.390 | 9.129 | 62,443 |
| 2024-07-01 | 9.400 | 9.590 | 9.330 | 9.480 | 9.217 | 160,810 |
| 2024-06-28 | 9.485 | 9.485 | 9.335 | 9.400 | 9.139 | 287,073 |
| 2024-06-27 | 9.520 | 9.560 | 9.300 | 9.405 | 9.144 | 122,705 |
| 2024-06-26 | 9.430 | 9.655 | 9.365 | 9.520 | 9.256 | 101,737 |
| 2024-06-24 | 9.675 | 9.675 | 9.550 | 9.625 | 9.358 | 155,068 |
| 2024-06-21 | 9.870 | 9.925 | 9.600 | 9.620 | 9.353 | 199,435 |
| 2024-06-20 | 9.650 | 9.840 | 9.610 | 9.835 | 9.562 | 109,707 |
| 2024-06-19 | 9.800 | 9.850 | 9.605 | 9.675 | 9.406 | 120,408 |
| 2024-06-18 | 10.000 | 10.000 | 9.720 | 9.820 | 9.547 | 128,403 |
| 2024-06-17 | 9.850 | 10.040 | 9.800 | 9.950 | 9.674 | 222,953 |
| 2024-06-14 | 9.800 | 9.865 | 9.710 | 9.855 | 9.581 | 169,584 |
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.