Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.635	9.635	9.360	9.415	8.860	492,363
2022-07-28	10.050	10.060	9.520	9.520	8.959	495,468
2022-07-27	9.810	10.010	9.790	10.010	9.420	293,982
2022-07-26	10.040	10.060	9.715	9.840	9.260	671,618
2022-07-25	10.200	10.350	9.720	9.940	9.354	680,409
2022-07-22	10.200	10.480	10.200	10.240	9.636	264,606
2022-07-21	10.700	10.700	10.280	10.340	9.730	396,025
2022-07-20	10.840	10.840	10.460	10.480	9.862	602,189
2022-07-19	10.560	10.750	10.440	10.620	9.994	319,060
2022-07-18	11.000	11.030	10.560	10.620	9.994	253,898
2022-07-15	11.060	11.330	10.980	11.110	10.455	325,457
2022-07-14	10.950	11.020	10.810	10.890	10.248	214,639
2022-07-13	10.450	11.090	10.430	10.920	10.276	312,828
2022-07-12	10.300	10.650	10.300	10.470	9.853	230,480
2022-07-11	10.420	10.710	10.420	10.610	9.984	249,154
2022-07-08	10.400	10.570	10.290	10.570	9.947	371,018
2022-07-07	10.480	10.900	10.480	10.550	9.928	245,080
2022-07-06	10.740	10.960	10.550	10.610	9.984	201,786
2022-07-05	10.860	10.960	10.700	10.870	10.229	224,798
2022-07-04	10.650	10.870	10.630	10.790	10.154	238,762
2022-07-01	10.360	10.630	10.320	10.630	10.003	272,075
2022-06-30	10.700	10.700	10.450	10.580	9.956	254,958
2022-06-29	10.660	10.700	10.450	10.630	10.003	191,267
2022-06-28	10.790	10.820	10.560	10.660	10.031	218,235
2022-06-27	10.650	10.770	10.580	10.770	10.135	235,586
2022-06-24	10.360	10.610	10.300	10.590	9.965	323,818
2022-06-23	10.220	10.510	10.120	10.460	9.843	406,833
2022-06-22	9.750	10.210	9.710	10.150	9.551	555,272
2022-06-21	10.000	10.070	9.850	9.890	9.307	192,142
2022-06-20	9.960	9.990	9.730	9.960	9.373	367,753
2022-06-17	9.510	9.820	9.510	9.800	9.222	1,522,289
2022-06-16	9.665	9.670	9.445	9.565	9.001	351,404
2022-06-15	9.780	9.795	9.595	9.650	9.081	570,598
2022-06-14	9.855	9.985	9.530	9.605	9.039	476,739
2022-06-13	10.130	10.130	9.735	9.895	9.311	415,141
2022-06-10	10.370	10.380	9.955	10.130	9.533	596,713
2022-06-09	10.600	10.700	10.460	10.500	9.881	370,726
2022-06-08	10.650	10.650	10.360	10.580	9.956	476,388
2022-06-07	10.540	10.820	10.360	10.590	9.965	736,392
2022-06-06	10.480	10.480	10.310	10.350	9.740	281,626
2022-06-03	10.530	10.570	10.330	10.370	9.758	161,753
2022-06-02	10.290	10.500	10.290	10.430	9.815	187,040
2022-06-01	10.380	10.490	10.260	10.270	9.664	291,987
2022-05-31	10.640	10.640	10.360	10.360	9.749	443,032
2022-05-30	10.510	10.640	10.470	10.550	9.928	225,914
2022-05-27	10.560	10.610	10.450	10.470	9.853	312,645
2022-05-26	10.550	10.550	10.410	10.490	9.871	281,549
2022-05-25	10.350	10.530	10.210	10.430	9.815	489,616
2022-05-24	10.450	10.510	10.310	10.350	9.740	331,222
2022-05-23	10.590	10.700	10.460	10.480	9.862	327,429
2022-05-20	10.370	10.600	10.370	10.580	9.956	346,430
2022-05-19	10.180	10.420	10.130	10.400	9.787	418,086
2022-05-18	10.460	10.540	10.170	10.180	9.580	339,641
2022-05-17	10.410	10.480	10.270	10.450	9.834	322,681
2022-05-16	10.490	10.490	10.130	10.300	9.693	355,197
2022-05-13	10.450	10.660	10.390	10.430	9.815	252,434
2022-05-12	10.500	10.680	10.370	10.550	9.786	398,976
2022-05-11	10.140	10.890	10.030	10.690	9.916	810,260
2022-05-10	10.350	10.370	9.930	10.020	9.294	811,864
2022-05-09	11.400	11.500	10.260	10.260	9.517	1,126,184

← NewerPage 19 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.