Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	12.740	13.020	12.660	12.940	12.771	89,399
2026-02-03	12.860	12.860	12.680	12.840	12.673	110,238
2026-02-02	12.520	12.820	12.440	12.820	12.653	187,978
2026-01-30	12.260	12.620	12.200	12.620	12.456	192,198
2026-01-29	12.460	12.460	12.220	12.280	12.120	135,621
2026-01-28	12.840	12.840	12.300	12.460	12.298	203,929
2026-01-27	12.720	12.820	12.660	12.820	12.653	67,992
2026-01-26	12.900	12.900	12.640	12.740	12.574	201,097
2026-01-23	12.560	12.860	12.440	12.860	12.692	228,426
2026-01-22	12.500	12.580	12.380	12.560	12.396	125,079
2026-01-21	12.320	12.540	12.140	12.400	12.238	133,058
2026-01-20	12.680	12.720	12.240	12.300	12.140	260,876
2026-01-19	13.080	13.120	12.720	12.900	12.732	207,709
2026-01-16	13.120	13.380	13.120	13.220	13.048	158,051
2026-01-15	13.160	13.340	13.000	13.180	13.008	203,149
2026-01-14	13.080	13.300	13.080	13.220	13.048	193,443
2026-01-13	13.100	13.200	12.960	13.080	12.910	138,907
2026-01-12	13.100	13.180	12.980	13.180	13.008	125,530
2026-01-09	13.440	13.460	13.020	13.180	13.008	137,154
2026-01-08	13.540	13.720	13.360	13.520	13.344	120,960
2026-01-07	13.240	13.580	13.180	13.580	13.403	219,244
2026-01-06	13.160	13.200	13.080	13.180	13.008	101,385
2026-01-05	12.920	13.280	12.860	13.140	12.969	215,022
2026-01-02	12.840	12.940	12.800	12.900	12.732	148,580
2025-12-31	12.860	12.960	12.840	12.840	12.673	165,821
2025-12-30	12.960	13.000	12.900	12.900	12.732	91,892
2025-12-29	12.800	13.060	12.780	13.000	12.831	259,283
2025-12-24	12.940	12.980	12.800	12.820	12.653	129,301
2025-12-23	12.960	13.060	12.860	12.960	12.791	265,886
2025-12-22	12.980	13.000	12.740	13.000	12.831	160,609
2025-12-19	12.760	13.040	12.760	12.960	12.791	144,949
2025-12-18	12.800	12.960	12.720	12.900	12.732	156,160
2025-12-17	12.660	12.940	12.640	12.840	12.673	123,456
2025-12-16	13.240	13.240	12.700	12.720	12.554	164,958
2025-12-15	13.280	13.400	13.100	13.300	13.127	210,535
2025-12-12	13.200	13.380	13.160	13.220	13.048	243,903
2025-12-11	13.080	13.220	12.920	13.220	13.048	110,141
2025-12-10	12.960	13.120	12.860	13.080	12.910	151,968
2025-12-09	13.140	13.200	12.940	13.040	12.870	170,934
2025-12-08	13.000	13.240	13.000	13.120	12.949	184,319
2025-12-05	12.740	13.120	12.740	12.960	12.791	199,789
2025-12-04	12.800	12.880	12.780	12.880	12.712	103,459
2025-12-03	12.720	12.840	12.620	12.780	12.613	150,913
2025-12-02	12.680	12.980	12.660	12.720	12.554	197,524
2025-12-01	12.540	12.680	12.500	12.680	12.515	2,619,445
2025-11-28	12.480	12.660	12.420	12.640	12.475	112,577
2025-11-27	12.700	12.740	12.480	12.580	12.416	100,583
2025-11-26	12.760	12.760	12.580	12.700	12.535	79,443
2025-11-25	12.540	12.780	12.400	12.720	12.554	129,562
2025-11-24	12.500	12.580	12.320	12.580	12.416	461,207
2025-11-21	12.440	12.580	12.160	12.480	12.317	168,707
2025-11-20	12.560	12.720	12.480	12.520	12.357	192,356
2025-11-19	12.240	12.440	12.220	12.440	12.278	153,449
2025-11-18	12.240	12.340	12.120	12.300	12.140	101,157
2025-11-17	12.360	12.500	12.220	12.360	12.199	167,866
2025-11-14	12.260	12.380	12.080	12.360	12.199	96,719
2025-11-13	12.380	12.460	12.260	12.340	12.179	89,876
2025-11-12	12.120	12.340	12.060	12.340	12.179	123,268
2025-11-11	11.800	12.080	11.800	12.080	11.923	147,142
2025-11-10	12.220	12.840	11.680	11.800	11.646	638,877

← NewerPage 4 of 5 · 255 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.