Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.760	10.900	10.670	10.720	9.944	369,617
2022-02-08	10.930	11.060	10.720	10.740	9.962	716,802
2022-02-07	11.300	11.300	10.970	11.040	10.241	293,300
2022-02-04	11.180	11.280	11.080	11.200	10.389	308,498
2022-02-03	11.320	11.350	11.080	11.100	10.296	293,570
2022-02-02	11.460	11.650	11.360	11.360	10.537	464,945
2022-02-01	11.500	11.500	11.210	11.380	10.556	454,804
2022-01-31	11.540	11.550	11.300	11.390	10.565	361,277
2022-01-28	11.140	11.470	11.100	11.460	10.630	541,356
2022-01-27	10.930	11.450	10.930	11.370	10.547	577,763
2022-01-26	10.960	11.160	10.960	11.100	10.296	257,086
2022-01-25	10.860	11.070	10.840	10.920	10.129	379,860
2022-01-24	10.860	11.170	10.740	10.840	10.055	559,128
2022-01-21	11.040	11.080	10.920	10.920	10.129	353,284
2022-01-20	10.980	11.240	10.950	11.080	10.278	353,960
2022-01-19	10.710	11.030	10.670	10.920	10.129	316,995
2022-01-18	10.720	10.790	10.570	10.730	9.953	247,688
2022-01-17	10.830	10.830	10.700	10.700	9.925	261,138
2022-01-14	10.650	10.870	10.650	10.730	9.953	220,295
2022-01-13	10.800	10.880	10.690	10.690	9.916	285,859
2022-01-12	10.980	10.990	10.710	10.810	10.027	582,804
2022-01-11	10.850	10.930	10.760	10.880	10.092	240,034
2022-01-10	10.900	10.940	10.720	10.730	9.953	276,278
2022-01-07	10.990	10.990	10.830	10.900	10.111	547,774
2022-01-06	10.800	10.990	10.650	10.900	10.111	311,078
2022-01-05	11.110	11.110	10.860	10.890	10.101	276,503
2022-01-04	11.020	11.110	10.950	11.000	10.203	356,171
2022-01-03	11.350	11.350	11.020	11.020	10.222	295,563
2021-12-30	11.210	11.340	11.180	11.300	10.482	255,851
2021-12-29	11.360	11.360	11.160	11.230	10.417	216,045
2021-12-28	11.310	11.400	11.250	11.310	10.491	186,635
2021-12-27	11.020	11.330	11.010	11.240	10.426	293,337
2021-12-23	11.200	11.240	10.960	11.020	10.222	337,866
2021-12-22	11.060	11.250	10.970	11.120	10.315	312,433
2021-12-21	11.010	11.080	10.790	10.960	10.166	255,003
2021-12-20	10.800	10.990	10.720	10.870	10.083	325,195
2021-12-17	10.940	11.090	10.930	11.030	10.231	719,364
2021-12-16	11.000	11.050	10.880	11.050	10.250	298,669
2021-12-15	11.090	11.090	10.750	10.860	10.074	325,381
2021-12-14	10.700	11.060	10.670	10.930	10.139	604,343
2021-12-13	10.790	10.790	10.630	10.680	9.907	357,486
2021-12-10	10.630	10.740	10.630	10.710	9.934	292,162
2021-12-09	10.790	10.790	10.610	10.700	9.925	214,366
2021-12-08	10.780	10.780	10.600	10.670	9.897	273,031
2021-12-07	10.720	10.780	10.540	10.670	9.897	328,311
2021-12-06	10.510	10.700	10.420	10.560	9.795	360,630
2021-12-03	10.790	10.810	10.360	10.370	9.619	269,952
2021-12-02	10.740	11.010	10.670	10.730	9.953	458,117
2021-12-01	10.760	10.780	10.590	10.730	9.953	334,726
2021-11-30	10.700	10.830	10.560	10.740	9.962	352,477
2021-11-29	10.840	10.860	10.630	10.790	10.009	363,021
2021-11-26	10.630	10.990	10.560	10.750	9.972	652,615
2021-11-25	10.800	11.000	10.670	10.930	10.139	336,411
2021-11-24	10.660	10.790	10.550	10.770	9.990	401,958
2021-11-23	10.260	10.700	10.260	10.630	9.860	546,917
2021-11-22	10.690	10.710	10.270	10.320	9.573	855,437
2021-11-19	10.920	10.970	10.650	10.650	9.879	379,370
2021-11-18	11.240	11.420	10.860	10.900	10.111	565,809
2021-11-17	11.150	11.440	10.920	11.270	10.454	922,234
2021-11-16	11.320	11.660	11.130	11.170	10.361	1,029,123

← NewerPage 21 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.