Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.225	9.380	9.115	9.120	8.582	136,796
2022-10-20	9.590	9.590	9.120	9.315	8.766	180,190
2022-10-19	9.425	9.490	9.020	9.305	8.756	304,988
2022-10-18	9.675	9.800	9.575	9.595	9.029	227,650
2022-10-17	9.725	9.735	9.540	9.575	9.010	210,333
2022-10-14	9.750	9.800	9.605	9.610	9.043	245,229
2022-10-13	9.770	9.770	9.520	9.695	9.123	223,670
2022-10-12	9.980	9.980	9.635	9.770	9.194	279,627
2022-10-11	9.450	9.700	9.370	9.690	9.119	164,513
2022-10-10	9.890	9.925	9.460	9.480	8.921	141,431
2022-10-07	10.010	10.050	9.885	9.940	9.354	119,077
2022-10-06	9.865	10.020	9.730	10.020	9.429	105,729
2022-10-05	10.240	10.370	9.895	9.945	9.359	192,594
2022-10-04	9.835	10.330	9.835	10.300	9.693	269,565
2022-10-03	9.750	10.050	9.720	9.995	9.406	197,442
2022-09-30	9.750	9.945	9.520	9.860	9.279	260,603
2022-09-29	9.765	9.820	9.520	9.730	9.156	406,186
2022-09-28	9.330	9.440	9.035	9.415	8.860	373,665
2022-09-27	8.900	9.050	8.760	9.000	8.469	191,645
2022-09-26	8.805	9.055	8.730	8.800	8.281	210,338
2022-09-23	8.930	9.065	8.700	9.055	8.521	389,586
2022-09-22	8.900	9.000	8.850	8.925	8.399	162,224
2022-09-21	8.900	9.090	8.790	9.040	8.507	264,723
2022-09-20	9.305	9.305	8.900	8.925	8.399	230,608
2022-09-19	9.495	9.525	9.245	9.380	8.827	154,269
2022-09-16	9.260	9.555	9.250	9.535	8.973	332,549
2022-09-15	9.275	9.365	9.200	9.355	8.803	147,358
2022-09-14	9.150	9.370	9.120	9.355	8.803	210,988
2022-09-13	9.265	9.395	9.115	9.195	8.653	194,817
2022-09-12	9.235	9.370	9.120	9.320	8.770	188,892
2022-09-09	9.000	9.175	8.930	9.170	8.629	190,562
2022-09-08	8.800	9.005	8.780	8.905	8.380	191,027
2022-09-07	9.100	9.100	8.830	8.875	8.352	154,463
2022-09-06	8.990	9.090	8.950	9.040	8.507	109,729
2022-09-05	9.030	9.050	8.805	9.015	8.483	131,904
2022-09-02	8.985	9.100	8.810	9.060	8.526	156,862
2022-09-01	9.050	9.050	8.770	8.885	8.361	213,563
2022-08-31	8.950	9.080	8.820	8.995	8.465	282,973
2022-08-30	9.030	9.130	8.940	9.020	8.488	129,977
2022-08-29	9.280	9.295	8.980	9.050	8.516	177,975
2022-08-26	9.575	9.575	9.280	9.320	8.770	120,644
2022-08-25	9.400	9.600	9.400	9.515	8.954	95,318
2022-08-24	9.410	9.540	9.365	9.500	8.940	96,003
2022-08-23	9.710	9.710	9.430	9.460	8.902	181,553
2022-08-22	9.725	9.780	9.600	9.780	9.203	85,025
2022-08-19	9.770	9.800	9.630	9.735	9.161	104,954
2022-08-18	9.800	9.800	9.610	9.720	9.147	147,148
2022-08-17	9.770	9.780	9.675	9.730	9.156	191,752
2022-08-16	9.715	9.915	9.715	9.815	9.236	173,823
2022-08-15	9.905	9.905	9.680	9.800	9.222	122,502
2022-08-12	9.735	9.890	9.735	9.820	9.241	156,683
2022-08-11	9.960	9.960	9.730	9.810	9.231	198,781
2022-08-10	9.830	9.890	9.720	9.795	9.217	319,296
2022-08-09	9.890	9.890	9.625	9.840	9.260	244,201
2022-08-08	9.830	9.895	9.670	9.740	9.166	325,438
2022-08-05	9.720	9.835	9.580	9.800	9.222	233,906
2022-08-04	9.725	9.725	9.580	9.630	9.062	274,013
2022-08-03	9.490	9.700	9.485	9.670	9.100	245,527
2022-08-02	9.500	9.635	9.480	9.550	8.987	151,432
2022-08-01	9.565	9.725	9.330	9.650	9.081	487,302

← NewerPage 18 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.