Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.645	8.740	8.630	8.725	8.350	874,581
2023-12-19	8.630	8.745	8.600	8.705	8.331	183,324
2023-12-18	8.520	8.640	8.520	8.605	8.235	505,806
2023-12-15	8.625	8.670	8.550	8.585	8.216	225,780
2023-12-14	8.600	8.845	8.570	8.635	8.264	595,201
2023-12-13	8.490	8.600	8.480	8.600	8.230	538,367
2023-12-12	8.575	8.640	8.460	8.490	8.125	306,680
2023-12-11	8.570	8.625	8.470	8.570	8.202	195,078
2023-12-08	8.405	8.630	8.400	8.580	8.211	243,670
2023-12-07	8.510	8.510	8.320	8.410	8.048	209,791
2023-12-06	8.505	8.550	8.440	8.510	8.144	121,432
2023-12-05	8.445	8.530	8.300	8.495	8.130	168,207
2023-12-04	8.500	8.625	8.405	8.445	8.082	158,123
2023-12-01	8.480	8.550	8.435	8.540	8.173	170,787
2023-11-30	8.400	8.495	8.330	8.490	8.125	362,829
2023-11-29	8.320	8.420	8.210	8.375	8.015	207,615
2023-11-28	8.255	8.295	8.210	8.265	7.910	169,205
2023-11-27	8.320	8.420	8.280	8.290	7.934	134,822
2023-11-24	8.375	8.420	8.290	8.350	7.991	164,826
2023-11-23	8.280	8.405	8.270	8.395	8.034	95,907
2023-11-22	8.400	8.435	8.300	8.300	7.943	170,023
2023-11-21	8.500	8.605	8.320	8.335	7.977	248,495
2023-11-20	8.630	8.700	8.505	8.505	8.139	251,396
2023-11-17	8.410	8.785	8.400	8.605	8.235	710,505
2023-11-16	8.390	8.430	8.350	8.350	7.991	205,848
2023-11-15	8.300	8.415	8.240	8.385	8.025	343,198
2023-11-14	8.180	8.390	8.170	8.245	7.891	333,023
2023-11-13	8.400	8.410	8.005	8.180	7.828	627,516
2023-11-10	8.495	8.550	8.350	8.400	8.039	351,087
2023-11-09	8.820	9.035	8.220	8.585	8.216	808,547
2023-11-08	8.620	8.825	8.620	8.730	8.355	248,341
2023-11-07	8.640	8.720	8.590	8.640	8.269	206,425
2023-11-06	8.550	8.705	8.445	8.680	8.307	361,116
2023-11-03	8.635	8.640	8.520	8.525	8.159	245,456
2023-11-02	8.585	8.660	8.535	8.580	8.211	289,792
2023-11-01	8.600	8.695	8.510	8.545	8.178	213,135
2023-10-31	8.690	8.700	8.490	8.590	8.221	245,124
2023-10-30	8.640	8.705	8.520	8.610	8.240	250,011
2023-10-27	8.750	8.800	8.650	8.650	8.278	390,895
2023-10-26	8.780	8.825	8.710	8.740	8.364	181,246
2023-10-25	8.870	8.890	8.710	8.820	8.441	303,504
2023-10-24	8.710	8.975	8.710	8.890	8.508	414,508
2023-10-23	8.850	8.930	8.780	8.910	8.527	224,551
2023-10-20	8.825	8.970	8.690	8.870	8.489	303,594
2023-10-19	8.945	8.975	8.780	8.810	8.431	296,804
2023-10-18	9.120	9.140	8.995	9.020	8.632	168,444
2023-10-17	9.150	9.275	9.115	9.185	8.790	249,669
2023-10-16	9.280	9.355	9.150	9.250	8.852	175,264
2023-10-13	9.380	9.520	9.360	9.405	9.001	185,614
2023-10-12	9.435	9.605	9.420	9.480	9.072	183,618
2023-10-11	9.460	9.515	9.330	9.380	8.977	238,321
2023-10-10	9.280	9.455	9.280	9.455	9.049	204,931
2023-10-09	9.410	9.425	9.255	9.280	8.881	163,481
2023-10-06	9.440	9.515	9.300	9.425	9.020	255,221
2023-10-05	9.280	9.480	9.160	9.350	8.948	320,637
2023-10-04	9.000	9.205	8.980	9.205	8.809	752,046
2023-10-03	9.295	9.295	8.970	9.030	8.642	702,756
2023-10-02	9.600	9.685	9.195	9.370	8.967	660,228
2023-09-29	9.610	9.740	9.570	9.620	9.206	292,361
2023-09-28	9.340	9.620	9.340	9.525	9.116	254,663

← NewerPage 13 of 22 · 1,282 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.