Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.340	9.620	9.340	9.525	9.116	254,663
2023-09-27	9.315	9.395	9.240	9.325	8.924	248,614
2023-09-26	9.130	9.260	9.060	9.225	8.828	292,243
2023-09-25	9.310	9.355	9.065	9.130	8.737	288,845
2023-09-22	9.430	9.475	9.275	9.350	8.948	409,085
2023-09-21	9.600	9.880	9.380	9.400	8.996	395,942
2023-09-20	9.930	10.080	9.560	9.595	9.182	458,699
2023-09-19	9.750	9.940	9.750	9.940	9.513	382,630
2023-09-18	9.770	9.975	9.745	9.810	9.388	279,772
2023-09-15	9.535	9.940	9.430	9.760	9.340	991,809
2023-09-14	9.540	9.570	9.485	9.540	9.130	185,136
2023-09-13	9.500	9.510	9.370	9.510	9.101	298,874
2023-09-12	9.465	9.585	9.430	9.465	9.058	193,814
2023-09-11	9.400	9.485	9.365	9.480	9.072	210,491
2023-09-08	9.570	9.585	9.360	9.400	8.996	192,990
2023-09-07	9.710	9.710	9.580	9.605	9.192	154,725
2023-09-06	9.665	9.665	9.550	9.665	9.249	185,147
2023-09-05	9.600	9.775	9.560	9.650	9.235	212,037
2023-09-04	9.405	9.880	9.390	9.595	9.182	422,012
2023-09-01	9.350	9.420	9.315	9.410	9.005	213,248
2023-08-31	9.460	9.460	9.330	9.365	8.962	339,907
2023-08-30	9.400	9.435	9.290	9.375	8.972	215,587
2023-08-29	9.410	9.495	9.345	9.380	8.977	373,203
2023-08-28	9.490	9.605	9.380	9.425	9.020	161,341
2023-08-25	9.450	9.540	9.205	9.515	9.106	158,936
2023-08-24	9.470	9.540	9.470	9.475	9.068	161,984
2023-08-23	9.390	9.520	9.355	9.520	9.111	234,453
2023-08-22	9.200	9.410	9.190	9.355	8.953	356,312
2023-08-21	9.225	9.285	9.170	9.205	8.809	204,988
2023-08-18	9.250	9.290	9.055	9.195	8.800	497,697
2023-08-17	9.195	9.320	9.150	9.250	8.852	550,454
2023-08-16	9.350	9.355	9.180	9.255	8.857	303,896
2023-08-15	9.250	9.350	9.225	9.345	8.943	289,171
2023-08-14	9.120	9.260	9.120	9.205	8.809	187,283
2023-08-11	9.100	9.170	9.090	9.155	8.761	166,455
2023-08-10	9.065	9.170	9.065	9.130	8.737	276,226
2023-08-09	8.890	9.080	8.880	9.065	8.675	358,633
2023-08-08	8.600	8.865	8.590	8.865	8.484	277,914
2023-08-07	8.735	8.790	8.640	8.640	8.269	146,234
2023-08-04	8.625	8.715	8.590	8.705	8.331	131,501
2023-08-03	8.600	8.620	8.540	8.600	8.230	138,172
2023-08-02	8.700	8.710	8.545	8.605	8.235	244,672
2023-08-01	8.740	8.850	8.715	8.715	8.340	216,025
2023-07-31	8.695	8.740	8.605	8.730	8.355	273,119
2023-07-28	8.625	8.730	8.595	8.680	8.307	248,681
2023-07-27	8.590	8.730	8.540	8.620	8.249	416,376
2023-07-26	8.565	8.590	8.400	8.535	8.168	373,284
2023-07-25	8.440	8.620	8.440	8.570	8.202	595,538
2023-07-24	8.390	8.585	8.060	8.520	8.154	775,690
2023-07-21	8.400	8.495	8.335	8.490	8.125	498,151
2023-07-20	8.200	8.395	8.165	8.390	8.029	632,056
2023-07-19	8.090	8.230	8.055	8.210	7.857	477,761
2023-07-18	7.850	8.075	7.850	8.065	7.718	285,745
2023-07-17	7.800	7.915	7.800	7.905	7.565	445,690
2023-07-14	7.815	7.835	7.740	7.780	7.446	226,798
2023-07-13	7.850	7.850	7.790	7.800	7.465	229,504
2023-07-12	7.800	7.890	7.765	7.820	7.484	254,057
2023-07-11	7.800	7.845	7.755	7.805	7.469	259,451
2023-07-10	7.800	7.860	7.785	7.820	7.484	363,843
2023-07-07	7.700	7.875	7.670	7.825	7.489	456,169

← NewerPage 14 of 22 · 1,283 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.