Almirall S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	12.270	12.270	11.100	11.300	10.482	2,023,401
2021-11-12	12.640	12.770	12.600	12.710	11.790	172,364
2021-11-11	12.710	12.770	12.640	12.690	11.771	500,741
2021-11-10	12.510	12.740	12.420	12.710	11.790	159,241
2021-11-09	12.500	12.630	12.480	12.530	11.623	547,403
2021-11-08	12.350	12.540	12.300	12.470	11.567	328,271
2021-11-05	12.920	12.920	12.370	12.390	11.493	257,697
2021-11-04	12.810	12.820	12.670	12.670	11.753	276,783
2021-11-03	12.960	13.020	12.710	12.730	11.808	230,350
2021-11-02	13.260	13.290	12.820	12.960	12.022	217,483
2021-11-01	12.960	13.250	12.950	13.210	12.253	302,296
2021-10-29	12.760	12.920	12.760	12.850	11.920	168,376
2021-10-28	12.700	12.860	12.680	12.820	11.892	168,503
2021-10-27	12.870	12.960	12.730	12.750	11.827	215,473
2021-10-26	12.880	13.000	12.760	12.860	11.929	354,726
2021-10-25	12.820	12.890	12.720	12.810	11.882	235,877
2021-10-22	12.840	12.840	12.680	12.710	11.790	151,317
2021-10-21	12.840	12.840	12.640	12.750	11.827	866,250
2021-10-20	12.700	12.840	12.610	12.700	11.780	218,479
2021-10-19	12.820	12.820	12.540	12.730	11.808	272,223
2021-10-18	12.940	12.940	12.650	12.690	11.771	237,931
2021-10-15	12.880	13.000	12.810	12.930	11.994	255,391
2021-10-14	13.110	13.110	12.830	12.860	11.929	233,973

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.