Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.825	8.915	8.695	8.775	8.258	267,872
2023-04-06	8.650	8.935	8.650	8.850	8.328	326,761
2023-04-05	8.850	8.880	8.600	8.695	8.182	369,202
2023-04-04	8.700	8.855	8.695	8.740	8.225	239,581
2023-04-03	8.660	8.745	8.610	8.630	8.121	224,024
2023-03-31	8.500	8.620	8.480	8.600	8.093	209,550
2023-03-30	8.430	8.550	8.410	8.450	7.952	195,492
2023-03-29	8.485	8.505	8.345	8.440	7.942	257,189
2023-03-28	8.680	8.680	8.470	8.485	7.985	214,576
2023-03-27	8.750	8.795	8.670	8.670	8.159	159,130
2023-03-24	8.720	8.760	8.660	8.670	8.159	148,345
2023-03-23	8.730	8.795	8.575	8.765	8.248	116,563
2023-03-22	8.760	8.785	8.650	8.685	8.173	143,260
2023-03-21	8.650	8.830	8.650	8.815	8.295	148,928
2023-03-20	8.650	8.745	8.610	8.725	8.210	150,051
2023-03-17	8.835	8.965	8.715	8.735	8.220	189,812
2023-03-16	8.755	8.815	8.660	8.815	8.295	182,237
2023-03-15	8.765	8.765	8.510	8.670	8.159	257,130
2023-03-14	8.790	8.790	8.600	8.735	8.220	198,061
2023-03-13	8.900	8.900	8.440	8.630	8.121	416,145
2023-03-10	8.900	8.970	8.805	8.860	8.338	226,865
2023-03-09	8.960	8.990	8.855	8.980	8.450	165,223
2023-03-08	8.970	8.970	8.810	8.900	8.375	247,744
2023-03-07	8.920	9.005	8.875	8.900	8.375	186,090
2023-03-06	9.015	9.030	8.910	8.945	8.417	146,672
2023-03-03	8.915	9.060	8.915	9.015	8.483	133,104
2023-03-02	8.920	9.005	8.895	8.980	8.450	148,394
2023-03-01	9.100	9.100	8.960	8.985	8.455	171,504
2023-02-28	9.075	9.140	8.950	9.080	8.545	332,207
2023-02-27	8.990	9.115	8.975	9.085	8.549	272,593
2023-02-24	9.135	9.170	8.995	9.035	8.502	251,868
2023-02-23	9.220	9.250	9.070	9.105	8.568	304,863
2023-02-22	9.380	9.390	9.115	9.230	8.686	532,329
2023-02-21	9.200	9.620	9.200	9.515	8.954	773,386
2023-02-20	8.845	9.450	8.820	9.290	8.742	1,377,088
2023-02-17	8.800	8.820	8.660	8.725	8.210	528,343
2023-02-16	8.860	8.940	8.775	8.800	8.281	367,865
2023-02-15	9.000	9.035	8.860	8.870	8.347	226,241
2023-02-14	8.985	9.040	8.975	8.975	8.446	192,881
2023-02-13	9.000	9.015	8.645	8.950	8.422	699,677
2023-02-10	9.180	9.195	9.010	9.050	8.516	422,323
2023-02-09	9.300	9.340	9.170	9.245	8.700	242,094
2023-02-08	9.200	9.450	9.200	9.280	8.733	277,239
2023-02-07	9.200	9.280	9.185	9.200	8.657	136,698
2023-02-06	9.255	9.300	9.205	9.240	8.695	172,710
2023-02-03	9.190	9.400	9.180	9.270	8.723	439,271
2023-02-02	9.300	9.300	9.165	9.175	8.634	227,457
2023-02-01	9.250	9.335	9.140	9.150	8.610	352,015
2023-01-31	9.235	9.320	9.170	9.255	8.709	192,106
2023-01-30	9.120	9.410	9.050	9.295	8.747	264,560
2023-01-27	9.030	9.170	9.020	9.120	8.582	412,394
2023-01-26	9.085	9.490	9.080	9.230	8.686	522,430
2023-01-25	9.020	9.020	8.855	9.010	8.479	309,899
2023-01-24	9.025	9.035	8.890	8.980	8.450	255,168
2023-01-23	9.035	9.145	8.960	8.980	8.450	200,098
2023-01-20	9.085	9.105	8.860	9.035	8.502	413,175
2023-01-19	9.090	9.185	9.035	9.150	8.610	155,428
2023-01-18	9.200	9.240	9.115	9.150	8.610	189,136
2023-01-17	9.300	9.310	9.190	9.245	8.700	144,230
2023-01-16	9.255	9.290	9.195	9.270	8.723	99,596

← NewerPage 16 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.