Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8.030 | 8.035 | 7.960 | 7.960 | 7.618 | 127,862 |
| 2024-03-15 | 8.040 | 8.060 | 7.985 | 8.000 | 7.656 | 208,188 |
| 2024-03-14 | 8.100 | 8.140 | 8.040 | 8.040 | 7.694 | 113,733 |
| 2024-03-13 | 8.260 | 8.260 | 8.095 | 8.130 | 7.780 | 122,527 |
| 2024-03-12 | 8.260 | 8.265 | 8.140 | 8.200 | 7.847 | 135,692 |
| 2024-03-11 | 8.060 | 8.240 | 8.060 | 8.230 | 7.876 | 140,237 |
| 2024-03-08 | 8.050 | 8.165 | 8.040 | 8.130 | 7.780 | 140,985 |
| 2024-03-07 | 8.060 | 8.150 | 8.005 | 8.105 | 7.757 | 125,046 |
| 2024-03-06 | 8.030 | 8.060 | 7.975 | 8.055 | 7.709 | 199,360 |
| 2024-03-05 | 8.000 | 8.085 | 7.980 | 8.030 | 7.685 | 160,538 |
| 2024-03-04 | 8.135 | 8.135 | 8.000 | 8.000 | 7.656 | 213,080 |
| 2024-03-01 | 7.990 | 8.100 | 7.980 | 8.040 | 7.694 | 215,551 |
| 2024-02-29 | 8.100 | 8.150 | 7.920 | 7.920 | 7.580 | 278,387 |
| 2024-02-28 | 8.270 | 8.270 | 8.110 | 8.155 | 7.804 | 200,964 |
| 2024-02-27 | 8.310 | 8.365 | 8.215 | 8.255 | 7.900 | 170,292 |
| 2024-02-26 | 8.275 | 8.375 | 8.210 | 8.320 | 7.962 | 273,221 |
| 2024-02-23 | 8.355 | 8.390 | 8.220 | 8.280 | 7.924 | 283,826 |
| 2024-02-22 | 8.535 | 8.585 | 8.370 | 8.380 | 8.020 | 239,218 |
| 2024-02-21 | 8.725 | 8.800 | 8.455 | 8.510 | 8.144 | 399,496 |
| 2024-02-20 | 9.115 | 9.300 | 8.520 | 8.700 | 8.326 | 634,604 |
| 2024-02-19 | 8.480 | 9.120 | 8.390 | 9.095 | 8.704 | 623,297 |
| 2024-02-16 | 8.650 | 8.650 | 8.565 | 8.610 | 8.240 | 182,085 |
| 2024-02-15 | 8.530 | 8.620 | 8.425 | 8.620 | 8.249 | 107,440 |
| 2024-02-14 | 8.470 | 8.525 | 8.400 | 8.510 | 8.144 | 95,898 |
| 2024-02-13 | 8.580 | 8.605 | 8.410 | 8.455 | 8.092 | 121,724 |
| 2024-02-12 | 8.685 | 8.690 | 8.530 | 8.570 | 8.202 | 158,778 |
| 2024-02-09 | 8.430 | 8.630 | 8.430 | 8.615 | 8.245 | 183,660 |
| 2024-02-08 | 8.380 | 8.515 | 8.365 | 8.450 | 8.087 | 183,889 |
| 2024-02-07 | 8.575 | 8.575 | 8.450 | 8.510 | 8.144 | 129,624 |
| 2024-02-06 | 8.300 | 8.445 | 8.215 | 8.445 | 8.082 | 126,478 |
| 2024-02-05 | 8.320 | 8.390 | 8.270 | 8.290 | 7.934 | 152,429 |
| 2024-02-02 | 8.450 | 8.500 | 8.275 | 8.300 | 7.943 | 149,014 |
| 2024-02-01 | 8.740 | 8.745 | 8.375 | 8.445 | 8.082 | 284,996 |
| 2024-01-31 | 8.815 | 8.840 | 8.655 | 8.800 | 8.422 | 209,649 |
| 2024-01-30 | 8.730 | 8.830 | 8.690 | 8.790 | 8.412 | 102,764 |
| 2024-01-29 | 8.710 | 8.785 | 8.675 | 8.685 | 8.312 | 138,475 |
| 2024-01-26 | 8.805 | 8.830 | 8.730 | 8.750 | 8.374 | 116,222 |
| 2024-01-25 | 8.740 | 8.830 | 8.660 | 8.815 | 8.436 | 149,742 |
| 2024-01-24 | 8.635 | 8.765 | 8.605 | 8.735 | 8.359 | 133,910 |
| 2024-01-23 | 8.620 | 8.675 | 8.535 | 8.615 | 8.245 | 141,904 |
| 2024-01-22 | 8.575 | 8.645 | 8.530 | 8.620 | 8.249 | 109,579 |
| 2024-01-19 | 8.510 | 8.590 | 8.495 | 8.535 | 8.168 | 139,669 |
| 2024-01-18 | 8.410 | 8.495 | 8.380 | 8.475 | 8.111 | 118,303 |
| 2024-01-17 | 8.525 | 8.555 | 8.340 | 8.455 | 8.092 | 159,691 |
| 2024-01-16 | 8.550 | 8.615 | 8.525 | 8.595 | 8.225 | 111,398 |
| 2024-01-15 | 8.700 | 8.720 | 8.570 | 8.610 | 8.240 | 114,545 |
| 2024-01-12 | 8.635 | 8.725 | 8.590 | 8.710 | 8.336 | 158,444 |
| 2024-01-11 | 8.695 | 8.745 | 8.575 | 8.600 | 8.230 | 196,450 |
| 2024-01-10 | 8.570 | 8.660 | 8.530 | 8.640 | 8.269 | 199,589 |
| 2024-01-09 | 8.700 | 8.710 | 8.515 | 8.630 | 8.259 | 186,097 |
| 2024-01-08 | 8.535 | 8.700 | 8.490 | 8.700 | 8.326 | 119,238 |
| 2024-01-05 | 8.560 | 8.615 | 8.450 | 8.535 | 8.168 | 122,046 |
| 2024-01-04 | 8.585 | 8.700 | 8.550 | 8.640 | 8.269 | 118,288 |
| 2024-01-03 | 8.680 | 8.720 | 8.500 | 8.545 | 8.178 | 156,770 |
| 2024-01-02 | 8.420 | 8.675 | 8.420 | 8.635 | 8.264 | 194,832 |
| 2023-12-29 | 8.450 | 8.495 | 8.410 | 8.425 | 8.063 | 138,906 |
| 2023-12-28 | 8.560 | 8.600 | 8.470 | 8.495 | 8.130 | 126,595 |
| 2023-12-27 | 8.550 | 8.655 | 8.550 | 8.595 | 8.225 | 150,521 |
| 2023-12-22 | 8.500 | 8.600 | 8.440 | 8.550 | 8.182 | 264,427 |
| 2023-12-21 | 8.635 | 8.665 | 8.540 | 8.560 | 8.192 | 140,485 |
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.