Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	9.080	9.300	9.070	9.210	8.667	155,123
2023-01-12	9.050	9.145	8.985	9.080	8.545	211,754
2023-01-11	9.205	9.345	9.005	9.015	8.483	290,070
2023-01-10	9.390	9.390	9.130	9.145	8.606	214,295
2023-01-09	9.380	9.445	9.345	9.355	8.803	111,091
2023-01-06	9.370	9.420	9.295	9.400	8.846	154,685
2023-01-05	9.305	9.350	9.200	9.315	8.766	225,414
2023-01-04	9.400	9.410	9.260	9.275	8.728	157,845
2023-01-03	9.210	9.420	9.140	9.420	8.864	299,628
2023-01-02	9.180	9.245	9.080	9.245	8.700	100,072
2022-12-30	9.045	9.195	9.000	9.040	8.507	295,635
2022-12-29	8.885	9.045	8.850	9.045	8.512	183,562
2022-12-28	8.830	8.950	8.780	8.900	8.375	221,223
2022-12-27	9.010	9.015	8.830	8.885	8.361	200,101
2022-12-23	9.040	9.070	8.945	9.000	8.469	169,125
2022-12-22	8.920	9.030	8.895	9.010	8.479	2,168,634
2022-12-21	8.755	8.880	8.755	8.880	8.356	356,670
2022-12-20	8.820	8.930	8.720	8.755	8.239	326,742
2022-12-19	9.040	9.050	8.850	8.875	8.352	251,206
2022-12-16	9.000	9.040	8.925	9.000	8.469	336,625
2022-12-15	9.170	9.280	8.945	9.110	8.573	323,636
2022-12-14	9.450	9.490	9.000	9.115	8.577	380,879
2022-12-13	9.575	9.620	9.370	9.515	8.954	322,835
2022-12-12	9.405	9.555	9.400	9.500	8.940	222,679
2022-12-09	9.605	9.635	9.455	9.500	8.940	369,514
2022-12-08	9.490	9.610	9.400	9.560	8.996	186,499
2022-12-07	9.450	9.650	9.360	9.565	9.001	199,286
2022-12-06	9.455	9.485	9.355	9.400	8.846	183,434
2022-12-05	9.365	9.520	9.365	9.455	8.897	243,188
2022-12-02	9.230	9.475	9.230	9.390	8.836	209,266
2022-12-01	9.290	9.355	9.160	9.250	8.705	201,485
2022-11-30	9.200	9.255	9.050	9.255	8.709	220,256
2022-11-29	8.965	9.220	8.895	9.150	8.610	339,003
2022-11-28	8.980	9.060	8.910	8.995	8.465	145,448
2022-11-25	8.970	9.040	8.855	8.945	8.417	174,501
2022-11-24	8.950	9.000	8.760	8.965	8.436	394,736
2022-11-23	9.405	9.460	8.915	8.935	8.408	452,206
2022-11-22	9.070	9.370	9.000	9.360	8.808	420,227
2022-11-21	8.885	9.060	8.885	9.060	8.526	240,220
2022-11-18	8.830	8.885	8.610	8.885	8.361	367,433
2022-11-17	8.845	8.880	8.735	8.740	8.225	194,320
2022-11-16	9.105	9.105	8.815	8.830	8.309	279,773
2022-11-15	9.160	9.240	8.980	9.105	8.568	327,921
2022-11-14	8.970	9.290	8.805	9.090	8.554	401,819
2022-11-11	9.150	9.290	8.740	8.850	8.328	627,491
2022-11-10	9.110	9.400	9.040	9.145	8.606	398,834
2022-11-09	9.320	9.320	9.035	9.080	8.545	151,332
2022-11-08	9.305	9.305	9.150	9.175	8.634	145,179
2022-11-07	9.090	9.260	8.915	9.260	8.714	172,262
2022-11-04	9.025	9.190	8.855	9.145	8.606	427,677
2022-11-03	9.330	9.395	8.760	8.870	8.347	581,947
2022-11-02	9.580	9.580	9.385	9.435	8.879	147,282
2022-11-01	9.415	9.560	9.415	9.500	8.940	120,566
2022-10-31	9.345	9.475	9.255	9.435	8.879	164,976
2022-10-28	9.120	9.390	9.100	9.340	8.789	160,625
2022-10-27	9.450	9.450	9.230	9.250	8.705	90,080
2022-10-26	9.080	9.430	9.080	9.395	8.841	114,742
2022-10-25	9.220	9.270	9.160	9.200	8.657	115,371
2022-10-24	9.100	9.220	9.035	9.185	8.643	165,686
2022-10-21	9.225	9.380	9.115	9.120	8.582	136,796

← NewerPage 17 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.