Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.440	12.600	12.360	12.580	12.416	67,559
2026-04-29	12.620	12.620	12.360	12.420	12.258	97,335
2026-04-28	12.520	12.600	12.380	12.580	12.416	97,015
2026-04-27	12.660	12.800	12.540	12.580	12.416	65,589
2026-04-24	13.000	13.000	12.640	12.720	12.554	90,645
2026-04-23	12.800	12.880	12.740	12.840	12.673	60,365
2026-04-22	12.780	13.000	12.720	12.820	12.653	81,469
2026-04-21	12.840	12.920	12.700	12.720	12.554	85,913
2026-04-20	12.640	12.820	12.560	12.780	12.613	86,596
2026-04-17	12.760	12.820	12.540	12.780	12.613	139,666
2026-04-16	13.100	13.100	12.640	12.680	12.515	207,378
2026-04-15	13.420	13.480	13.040	13.080	12.910	329,578
2026-04-14	13.040	13.420	13.040	13.400	13.225	171,373
2026-04-13	12.920	13.060	12.820	13.060	12.890	113,573
2026-04-10	12.840	13.080	12.780	13.000	12.831	118,706
2026-04-09	12.400	12.780	12.360	12.720	12.554	130,958
2026-04-08	12.520	12.600	12.240	12.420	12.258	116,030
2026-04-07	12.220	12.340	12.040	12.060	11.903	99,931
2026-04-02	12.220	12.360	12.080	12.320	12.159	75,017
2026-04-01	12.320	12.380	12.260	12.300	12.140	87,215
2026-03-31	12.000	12.240	11.960	12.160	12.002	159,610
2026-03-30	12.020	12.180	11.880	12.120	11.962	117,626
2026-03-27	11.980	12.200	11.800	12.100	11.942	175,112
2026-03-26	11.660	12.080	11.660	11.920	11.765	200,426
2026-03-25	11.500	11.700	11.400	11.580	11.429	223,079
2026-03-24	11.120	11.480	11.120	11.380	11.232	109,706
2026-03-23	11.040	11.560	10.900	11.380	11.232	206,843
2026-03-20	11.260	11.460	11.240	11.420	11.271	201,408
2026-03-19	11.340	11.340	11.080	11.200	11.054	191,176
2026-03-18	11.520	11.720	11.360	11.440	11.291	102,931
2026-03-17	11.500	11.580	11.360	11.440	11.291	116,370
2026-03-16	11.320	11.540	11.240	11.480	11.330	149,875
2026-03-13	11.500	11.520	11.260	11.360	11.212	136,551
2026-03-12	11.980	11.980	11.500	11.560	11.409	133,573
2026-03-11	12.100	12.100	11.640	11.720	11.567	129,111
2026-03-10	12.000	12.280	11.940	11.940	11.784	129,201
2026-03-09	11.600	11.880	11.480	11.840	11.686	133,887
2026-03-06	12.140	12.200	11.860	11.980	11.824	169,304
2026-03-05	12.200	12.400	12.080	12.100	11.942	137,147
2026-03-04	12.020	12.300	11.920	12.180	12.021	151,709
2026-03-03	12.320	12.340	11.920	12.020	11.863	245,700
2026-03-02	12.580	12.840	12.320	12.400	12.238	269,696
2026-02-27	12.860	13.020	12.800	12.880	12.712	250,656
2026-02-26	13.220	13.220	12.800	12.860	12.692	142,696
2026-02-25	13.000	13.220	12.920	13.200	13.028	193,112
2026-02-24	12.660	12.960	12.400	12.840	12.673	357,485
2026-02-23	13.400	13.580	12.600	12.600	12.436	370,261
2026-02-20	13.720	13.880	13.340	13.420	13.245	139,042
2026-02-19	13.860	13.980	13.440	13.700	13.521	217,941
2026-02-18	13.720	13.820	13.580	13.820	13.640	102,100
2026-02-17	13.560	13.740	13.280	13.720	13.541	156,814
2026-02-16	13.480	13.580	13.320	13.520	13.344	72,437
2026-02-13	13.320	13.440	13.160	13.400	13.225	92,975
2026-02-12	13.560	13.640	13.360	13.360	13.186	117,179
2026-02-11	13.300	13.700	13.160	13.560	13.383	194,253
2026-02-10	13.060	13.340	13.020	13.280	13.107	132,509
2026-02-09	12.860	13.060	12.860	13.040	12.870	160,523
2026-02-06	13.060	13.060	12.700	12.880	12.712	96,185
2026-02-05	12.940	13.040	12.800	13.040	12.870	96,089
2026-02-04	12.740	13.020	12.660	12.940	12.771	89,399

← NewerPage 3 of 5 · 254 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.