Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	7.780	7.875	7.755	7.840	7.503	154,928
2023-07-04	7.650	7.825	7.650	7.800	7.465	217,706
2023-07-03	7.570	7.710	7.570	7.650	7.321	190,916
2023-06-30	7.525	7.680	7.450	7.575	7.249	300,810
2023-06-29	7.620	7.740	7.505	7.525	7.202	295,389
2023-06-28	7.460	7.600	7.390	7.575	7.249	396,608
2023-06-27	7.700	7.760	7.160	7.450	7.130	1,171,737
2023-06-26	7.840	7.840	7.690	7.690	7.359	272,750
2023-06-23	7.940	7.975	7.810	7.825	7.489	207,114
2023-06-22	8.000	8.050	7.930	7.980	7.637	691,631
2023-06-21	8.110	8.210	8.040	8.040	7.694	196,808
2023-06-20	7.990	8.195	7.980	8.170	7.819	299,513
2023-06-19	8.070	8.075	7.985	7.995	7.651	260,509
2023-06-16	7.980	8.200	7.960	8.065	7.718	433,702
2023-06-15	8.000	8.070	7.960	7.970	7.627	735,596
2023-06-14	8.070	8.070	7.935	8.000	7.656	1,731,068
2023-06-13	8.190	8.200	7.750	8.060	7.713	2,512,072
2023-06-12	8.740	8.790	8.685	8.695	8.321	85,063
2023-06-09	8.700	8.705	8.550	8.690	8.316	121,427
2023-06-08	8.635	8.680	8.565	8.675	8.302	151,216
2023-06-07	8.640	8.725	8.630	8.660	8.288	120,282
2023-06-06	8.600	8.680	8.410	8.630	8.259	148,276
2023-06-05	8.590	8.760	8.585	8.645	8.273	230,853
2023-06-02	8.305	8.600	8.305	8.560	8.192	208,140
2023-06-01	8.175	8.300	8.175	8.275	7.919	139,357
2023-05-31	8.125	8.265	8.105	8.225	7.871	200,390
2023-05-30	8.300	8.335	8.145	8.155	7.804	176,020
2023-05-29	8.420	8.420	8.260	8.290	7.934	143,099
2023-05-26	8.320	8.390	8.280	8.380	8.020	156,997
2023-05-25	8.400	8.400	8.320	8.325	7.967	142,012
2023-05-24	8.380	8.445	8.355	8.370	8.010	172,423
2023-05-23	8.320	8.450	8.305	8.400	8.039	194,253
2023-05-22	8.375	8.410	8.290	8.330	7.972	270,320
2023-05-19	8.370	8.375	8.280	8.325	7.967	356,779
2023-05-18	8.400	8.430	8.320	8.355	7.996	200,937
2023-05-17	8.520	8.560	8.360	8.370	8.010	269,435
2023-05-16	8.625	8.695	8.520	8.545	8.178	171,786
2023-05-15	8.680	8.730	8.625	8.625	8.254	181,791
2023-05-12	8.840	8.840	8.660	8.730	8.355	250,532
2023-05-11	9.060	9.080	8.900	8.925	8.399	150,345
2023-05-10	8.710	9.020	8.710	8.940	8.413	210,971
2023-05-09	8.800	8.860	8.650	8.810	8.290	310,475
2023-05-08	8.760	9.100	8.665	8.900	8.375	181,595
2023-05-05	8.750	8.885	8.745	8.885	8.361	209,096
2023-05-04	8.740	8.755	8.490	8.735	8.220	263,250
2023-05-03	8.980	9.035	8.640	8.740	8.225	308,344
2023-05-02	9.350	9.350	8.985	9.025	8.493	229,942
2023-04-28	9.270	9.325	9.125	9.305	8.756	257,051
2023-04-27	9.210	9.305	9.200	9.235	8.690	220,280
2023-04-26	9.190	9.325	9.050	9.255	8.709	192,846
2023-04-25	9.205	9.285	9.070	9.285	8.737	199,011
2023-04-24	9.260	9.335	9.185	9.240	8.695	256,648
2023-04-21	8.950	9.270	8.950	9.235	8.690	248,681
2023-04-20	9.000	9.080	8.910	9.020	8.488	265,407
2023-04-19	8.760	9.025	8.760	9.025	8.493	185,948
2023-04-18	8.950	8.950	8.825	8.860	8.338	118,736
2023-04-17	8.830	8.980	8.830	8.955	8.427	134,762
2023-04-14	8.930	8.940	8.815	8.840	8.319	195,167
2023-04-13	8.785	8.925	8.785	8.925	8.399	194,173
2023-04-12	8.870	8.870	8.750	8.760	8.243	180,511

← NewerPage 15 of 22 · 1,278 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.