Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.800	11.880	11.450	11.580	10.741	358,788
2022-05-05	12.070	12.180	11.920	11.940	11.075	212,750
2022-05-04	12.360	12.400	12.000	12.010	11.140	347,108
2022-05-03	12.320	12.490	12.220	12.480	11.576	174,817
2022-05-02	12.320	12.480	12.150	12.270	11.382	227,781
2022-04-29	12.320	12.560	12.320	12.420	11.521	230,077
2022-04-28	12.310	12.520	12.270	12.470	11.567	265,094
2022-04-27	12.000	12.270	11.970	12.270	11.382	630,337
2022-04-26	12.200	12.370	12.100	12.150	11.270	330,150
2022-04-25	11.830	12.130	11.830	12.080	11.205	267,166
2022-04-22	12.050	12.100	11.880	11.960	11.094	288,129
2022-04-21	12.240	12.250	11.980	12.090	11.215	368,854
2022-04-20	12.250	12.360	12.130	12.190	11.307	275,212
2022-04-19	12.260	12.380	12.150	12.350	11.456	336,941
2022-04-14	12.360	12.520	12.260	12.400	11.502	297,623
2022-04-13	12.180	12.360	12.180	12.300	11.409	407,824
2022-04-12	12.270	12.370	12.070	12.150	11.270	515,603
2022-04-11	12.060	12.290	11.970	12.270	11.382	972,061
2022-04-08	12.190	12.190	11.790	12.050	11.177	478,190
2022-04-07	12.030	12.220	11.970	12.070	11.196	308,231
2022-04-06	12.010	12.250	11.800	11.950	11.085	501,011
2022-04-05	11.640	12.010	11.640	11.950	11.085	542,738
2022-04-04	11.550	11.750	11.550	11.640	10.797	346,473
2022-04-01	11.630	11.630	11.350	11.490	10.658	386,535
2022-03-31	11.950	11.960	11.530	11.530	10.695	811,819
2022-03-30	11.800	12.230	11.800	11.900	11.038	492,457
2022-03-29	12.480	12.530	11.710	11.750	10.899	666,050
2022-03-28	12.680	12.970	12.450	12.450	11.548	511,652
2022-03-25	12.540	12.760	12.480	12.480	11.576	431,321
2022-03-24	12.150	12.520	12.150	12.520	11.613	206,992
2022-03-23	12.450	12.510	12.040	12.260	11.372	502,416
2022-03-22	12.030	12.390	12.030	12.360	11.465	225,811
2022-03-21	12.180	12.250	11.980	12.190	11.307	202,442
2022-03-18	11.970	12.280	11.880	12.230	11.344	325,680
2022-03-17	11.860	12.000	11.700	11.950	11.085	250,612
2022-03-16	11.740	11.880	11.700	11.880	11.020	272,724
2022-03-15	12.050	12.100	11.500	11.550	10.714	472,222
2022-03-14	11.890	12.270	11.820	12.240	11.354	337,524
2022-03-11	11.500	11.980	11.490	11.810	10.955	339,904
2022-03-10	11.260	11.620	11.170	11.470	10.639	600,174
2022-03-09	11.000	11.200	10.940	11.160	10.352	319,723
2022-03-08	10.630	11.050	10.630	10.860	10.074	951,833
2022-03-07	10.500	10.940	10.480	10.810	10.027	320,529
2022-03-04	11.170	11.260	10.820	10.820	10.037	297,559
2022-03-03	11.700	11.830	11.240	11.260	10.445	365,765
2022-03-02	11.510	11.810	11.510	11.750	10.899	267,488
2022-03-01	11.660	11.930	11.630	11.690	10.844	309,829
2022-02-28	11.590	11.750	11.440	11.740	10.890	415,695
2022-02-25	11.580	11.850	11.390	11.700	10.853	361,281
2022-02-24	11.500	11.880	11.320	11.420	10.593	759,196
2022-02-23	11.460	11.840	11.440	11.670	10.825	519,647
2022-02-22	11.160	11.750	11.110	11.380	10.556	710,586
2022-02-21	10.750	11.860	10.720	11.500	10.667	1,355,561
2022-02-18	10.700	10.820	10.580	10.620	9.851	220,748
2022-02-17	10.700	10.760	10.610	10.640	9.870	170,851
2022-02-16	10.440	10.750	10.440	10.710	9.934	231,772
2022-02-15	10.220	10.430	10.140	10.400	9.647	273,597
2022-02-14	10.490	10.490	10.200	10.220	9.480	450,286
2022-02-11	10.760	10.800	10.620	10.620	9.851	174,262
2022-02-10	10.840	10.960	10.750	10.840	10.055	307,048

← NewerPage 20 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.