Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.720 | 9.945 | 9.715 | 9.830 | 9.557 | 243,909 |
| 2024-06-12 | 9.750 | 9.880 | 9.725 | 9.770 | 9.499 | 216,991 |
| 2024-06-11 | 9.620 | 9.720 | 9.575 | 9.700 | 9.431 | 132,570 |
| 2024-06-10 | 9.630 | 9.860 | 9.555 | 9.590 | 9.324 | 176,273 |
| 2024-06-07 | 9.320 | 9.585 | 9.315 | 9.580 | 9.314 | 165,536 |
| 2024-06-06 | 9.625 | 9.650 | 9.305 | 9.320 | 9.061 | 187,407 |
| 2024-06-05 | 9.670 | 9.760 | 9.590 | 9.630 | 9.363 | 187,028 |
| 2024-06-04 | 9.765 | 9.815 | 9.635 | 9.665 | 9.397 | 147,808 |
| 2024-06-03 | 9.820 | 9.820 | 9.660 | 9.775 | 9.504 | 133,082 |
| 2024-05-31 | 9.630 | 9.875 | 9.630 | 9.775 | 9.504 | 296,225 |
| 2024-05-30 | 9.700 | 9.815 | 9.670 | 9.770 | 9.499 | 90,507 |
| 2024-05-29 | 9.895 | 9.895 | 9.600 | 9.685 | 9.416 | 156,368 |
| 2024-05-28 | 9.675 | 9.890 | 9.675 | 9.825 | 9.552 | 156,320 |
| 2024-05-27 | 9.640 | 9.775 | 9.630 | 9.755 | 9.484 | 79,008 |
| 2024-05-24 | 9.600 | 9.685 | 9.580 | 9.675 | 9.406 | 106,733 |
| 2024-05-23 | 9.595 | 9.770 | 9.540 | 9.620 | 9.353 | 170,260 |
| 2024-05-22 | 9.500 | 9.590 | 9.490 | 9.565 | 9.300 | 96,386 |
| 2024-05-21 | 9.385 | 9.530 | 9.385 | 9.515 | 9.251 | 148,833 |
| 2024-05-20 | 9.325 | 9.475 | 9.290 | 9.465 | 9.202 | 143,276 |
| 2024-05-17 | 9.260 | 9.435 | 9.230 | 9.270 | 9.013 | 166,941 |
| 2024-05-16 | 9.390 | 9.510 | 9.270 | 9.510 | 9.101 | 290,154 |
| 2024-05-15 | 9.245 | 9.485 | 9.235 | 9.380 | 8.977 | 338,265 |
| 2024-05-14 | 9.450 | 9.540 | 9.115 | 9.200 | 8.804 | 708,051 |
| 2024-05-13 | 9.155 | 9.960 | 9.145 | 9.285 | 8.886 | 814,503 |
| 2024-05-10 | 9.090 | 9.160 | 9.055 | 9.160 | 8.766 | 219,644 |
| 2024-05-09 | 8.980 | 9.100 | 8.945 | 9.065 | 8.675 | 124,964 |
| 2024-05-08 | 8.855 | 8.990 | 8.700 | 8.980 | 8.594 | 215,022 |
| 2024-05-07 | 8.715 | 8.890 | 8.625 | 8.865 | 8.484 | 146,492 |
| 2024-05-06 | 8.740 | 8.740 | 8.625 | 8.655 | 8.283 | 71,586 |
| 2024-05-03 | 8.680 | 8.720 | 8.620 | 8.685 | 8.312 | 93,683 |
| 2024-05-02 | 8.610 | 8.690 | 8.595 | 8.655 | 8.283 | 97,697 |
| 2024-04-30 | 8.480 | 8.575 | 8.445 | 8.570 | 8.202 | 85,335 |
| 2024-04-29 | 8.600 | 8.600 | 8.440 | 8.480 | 8.115 | 247,966 |
| 2024-04-26 | 8.495 | 8.620 | 8.365 | 8.570 | 8.202 | 266,157 |
| 2024-04-25 | 8.400 | 8.515 | 8.325 | 8.465 | 8.101 | 176,361 |
| 2024-04-24 | 8.400 | 8.400 | 8.310 | 8.385 | 8.025 | 111,551 |
| 2024-04-23 | 8.275 | 8.380 | 8.260 | 8.360 | 8.001 | 131,086 |
| 2024-04-22 | 8.280 | 8.330 | 8.230 | 8.240 | 7.886 | 135,752 |
| 2024-04-19 | 8.120 | 8.240 | 8.110 | 8.240 | 7.886 | 105,986 |
| 2024-04-18 | 8.135 | 8.195 | 8.075 | 8.175 | 7.824 | 123,196 |
| 2024-04-17 | 8.100 | 8.130 | 8.040 | 8.100 | 7.752 | 121,123 |
| 2024-04-16 | 8.135 | 8.165 | 8.065 | 8.130 | 7.780 | 107,754 |
| 2024-04-15 | 8.210 | 8.230 | 8.105 | 8.200 | 7.847 | 133,881 |
| 2024-04-12 | 8.230 | 8.340 | 8.220 | 8.260 | 7.905 | 173,457 |
| 2024-04-11 | 8.150 | 8.275 | 8.095 | 8.245 | 7.891 | 157,586 |
| 2024-04-10 | 8.270 | 8.280 | 8.130 | 8.160 | 7.809 | 194,524 |
| 2024-04-09 | 8.220 | 8.260 | 8.180 | 8.230 | 7.876 | 100,732 |
| 2024-04-08 | 8.100 | 8.215 | 8.100 | 8.215 | 7.862 | 429,744 |
| 2024-04-05 | 8.205 | 8.210 | 8.120 | 8.190 | 7.838 | 119,240 |
| 2024-04-04 | 8.200 | 8.270 | 8.170 | 8.250 | 7.895 | 117,026 |
| 2024-04-03 | 8.100 | 8.190 | 8.050 | 8.190 | 7.838 | 117,793 |
| 2024-04-02 | 8.280 | 8.280 | 8.110 | 8.130 | 7.780 | 143,741 |
| 2024-03-28 | 8.215 | 8.300 | 8.080 | 8.265 | 7.910 | 196,575 |
| 2024-03-27 | 8.195 | 8.220 | 7.975 | 8.215 | 7.862 | 228,254 |
| 2024-03-26 | 7.985 | 8.185 | 7.985 | 8.150 | 7.800 | 151,121 |
| 2024-03-25 | 8.005 | 8.080 | 7.970 | 8.045 | 7.699 | 147,032 |
| 2024-03-22 | 8.000 | 8.085 | 7.920 | 8.030 | 7.685 | 189,390 |
| 2024-03-21 | 7.910 | 8.045 | 7.875 | 8.020 | 7.675 | 118,925 |
| 2024-03-20 | 7.940 | 7.955 | 7.890 | 7.955 | 7.613 | 104,066 |
| 2024-03-19 | 7.935 | 7.990 | 7.850 | 7.950 | 7.608 | 162,264 |
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.