Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.200	11.420	11.140	11.260	11.260	185,395
2026-07-24	11.620	11.960	11.120	11.200	11.200	311,260
2026-07-23	10.920	11.120	10.900	11.060	11.060	137,877
2026-07-22	10.860	11.160	10.740	10.940	10.940	180,948
2026-07-21	10.920	10.920	10.740	10.900	10.900	109,869
2026-07-20	10.640	10.980	10.640	10.940	10.940	117,903
2026-07-17	10.600	10.740	10.520	10.680	10.680	235,492
2026-07-16	10.700	10.740	10.560	10.640	10.640	114,417
2026-07-15	10.760	10.760	10.620	10.660	10.660	108,525
2026-07-14	10.820	10.860	10.620	10.740	10.740	123,160
2026-07-13	11.200	11.260	10.860	10.880	10.880	127,713
2026-07-10	11.520	11.560	11.240	11.240	11.240	73,969
2026-07-09	11.500	11.540	11.420	11.480	11.480	69,857
2026-07-08	11.640	11.660	11.400	11.460	11.460	92,222
2026-07-07	11.520	11.800	11.520	11.700	11.700	141,384
2026-07-06	11.400	11.600	11.340	11.500	11.500	111,704
2026-07-03	11.620	11.620	11.320	11.400	11.400	99,796
2026-07-02	11.180	11.620	11.180	11.580	11.580	126,186
2026-07-01	11.280	11.280	11.120	11.220	11.220	120,996
2026-06-30	11.360	11.400	11.220	11.260	11.260	123,883
2026-06-29	11.300	11.380	11.200	11.340	11.340	57,256
2026-06-26	11.340	11.380	11.120	11.280	11.280	84,109
2026-06-25	11.200	11.340	11.180	11.320	11.320	67,703
2026-06-24	11.340	11.360	11.120	11.260	11.260	57,849
2026-06-23	11.180	11.320	11.120	11.260	11.260	96,313
2026-06-22	11.040	11.180	11.000	11.180	11.180	95,316
2026-06-19	11.100	11.280	11.100	11.120	11.120	115,095
2026-06-18	11.300	11.340	11.120	11.140	11.140	66,003
2026-06-17	11.280	11.400	11.260	11.320	11.320	125,514
2026-06-16	11.300	11.400	11.280	11.360	11.360	99,778
2026-06-15	11.500	11.520	11.380	11.380	11.380	99,484
2026-06-12	11.380	11.600	11.240	11.340	11.340	130,009
2026-06-11	11.020	11.320	11.020	11.200	11.200	113,011
2026-06-10	11.200	11.200	10.920	11.080	11.080	101,921
2026-06-09	11.040	11.260	11.000	11.080	11.080	98,089
2026-06-08	11.200	11.260	11.080	11.080	11.080	82,973
2026-06-05	11.180	11.360	11.180	11.240	11.240	86,478
2026-06-04	10.940	11.220	10.920	11.160	11.160	112,980
2026-06-03	10.920	11.040	10.820	11.000	11.000	48,634
2026-06-02	11.120	11.160	10.840	10.880	10.880	163,154
2026-06-01	11.360	11.460	11.100	11.120	11.120	125,838
2026-05-29	11.660	11.740	11.380	11.380	11.380	214,054
2026-05-28	11.560	11.720	11.480	11.680	11.680	90,374
2026-05-27	11.840	11.880	11.560	11.600	11.600	106,838
2026-05-26	11.760	11.840	11.700	11.840	11.840	78,954
2026-05-25	11.680	11.800	11.660	11.760	11.760	84,462
2026-05-22	11.360	11.600	11.280	11.600	11.600	109,770
2026-05-21	11.380	11.400	11.220	11.320	11.320	101,297
2026-05-20	11.180	11.440	11.100	11.380	11.380	262,466
2026-05-19	11.260	11.340	11.120	11.180	11.180	198,943
2026-05-18	11.260	11.340	11.140	11.300	11.300	129,773
2026-05-15	11.440	11.680	11.260	11.320	11.320	151,902
2026-05-14	11.560	11.580	11.300	11.500	11.500	97,888
2026-05-13	11.620	11.780	11.500	11.620	11.469	163,167
2026-05-12	12.100	12.100	11.480	11.640	11.488	138,526
2026-05-11	12.040	12.320	11.620	11.640	11.488	292,709
2026-05-08	12.400	12.760	11.960	11.960	11.804	198,932
2026-05-07	12.240	12.340	12.100	12.100	11.942	98,750
2026-05-06	12.360	12.480	12.220	12.220	12.061	90,819
2026-05-05	12.260	12.440	12.260	12.340	12.179	61,790

← NewerPage 2 of 22 · 1,279 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.