Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.760	11.780	11.500	11.580	11.429	148,226
2025-11-06	11.880	11.880	11.620	11.820	11.666	94,694
2025-11-05	12.120	12.120	11.860	11.860	11.705	121,198
2025-11-04	12.080	12.180	11.940	12.180	12.021	106,817
2025-11-03	12.420	12.440	12.080	12.100	11.942	152,262
2025-10-31	12.460	12.600	12.400	12.480	12.317	205,761
2025-10-30	12.600	12.640	12.460	12.600	12.436	119,926
2025-10-29	12.720	12.820	12.600	12.680	12.515	100,760
2025-10-28	12.520	12.700	12.500	12.660	12.495	292,465
2025-10-27	12.700	12.700	12.340	12.560	12.396	121,388
2025-10-24	12.300	12.660	12.300	12.620	12.456	170,383
2025-10-23	12.100	12.260	12.000	12.260	12.100	265,606
2025-10-22	11.980	12.120	11.960	12.080	11.923	163,982
2025-10-21	12.020	12.020	11.860	11.960	11.804	71,002
2025-10-20	12.160	12.160	11.940	12.020	11.863	80,439
2025-10-17	12.020	12.160	11.980	12.120	11.962	109,444
2025-10-16	12.080	12.120	11.900	12.120	11.962	137,503
2025-10-15	12.100	12.100	11.840	12.020	11.863	156,654
2025-10-14	12.000	12.160	11.940	12.080	11.923	131,431
2025-10-13	11.900	12.120	11.840	12.000	11.844	127,550
2025-10-10	11.980	12.080	11.860	11.980	11.824	174,335
2025-10-09	11.920	12.060	11.900	11.920	11.765	227,855
2025-10-08	11.780	11.940	11.760	11.900	11.745	65,897
2025-10-07	12.000	12.000	11.600	11.780	11.626	85,320
2025-10-06	11.980	12.140	11.880	12.000	11.844	131,542
2025-10-03	11.860	12.000	11.820	11.940	11.784	116,369
2025-10-02	11.800	11.920	11.760	11.880	11.725	81,749
2025-10-01	11.580	12.000	11.580	11.840	11.686	185,849
2025-09-30	11.300	11.520	11.300	11.500	11.350	118,283
2025-09-29	11.280	11.420	11.220	11.320	11.172	67,866
2025-09-26	11.260	11.260	11.120	11.220	11.074	71,342
2025-09-25	11.420	11.420	11.240	11.300	11.153	78,414
2025-09-24	11.320	11.540	11.320	11.480	11.330	83,899
2025-09-23	11.600	11.600	11.340	11.380	11.232	89,510
2025-09-22	11.500	11.660	11.380	11.600	11.449	105,478
2025-09-19	11.260	11.540	11.240	11.460	11.311	212,399
2025-09-18	11.300	11.320	11.200	11.260	11.113	44,062
2025-09-17	11.040	11.300	10.940	11.280	11.133	100,114
2025-09-16	11.160	11.260	11.100	11.120	10.975	46,033
2025-09-15	11.200	11.280	11.060	11.180	11.034	91,940
2025-09-12	11.300	11.300	11.080	11.140	10.995	54,584
2025-09-11	11.140	11.260	11.080	11.260	11.113	102,624
2025-09-10	11.040	11.200	11.020	11.080	10.936	65,263
2025-09-09	11.220	11.220	11.040	11.080	10.936	44,409
2025-09-08	10.980	11.220	10.980	11.220	11.074	78,402
2025-09-05	11.120	11.120	10.880	10.960	10.817	107,608
2025-09-04	11.120	11.260	11.100	11.120	10.975	122,247
2025-09-03	11.300	11.300	11.040	11.200	11.054	66,023
2025-09-02	11.120	11.340	11.120	11.280	11.133	112,639
2025-09-01	11.160	11.320	11.160	11.180	11.034	58,759
2025-08-29	11.420	11.420	11.120	11.160	11.015	64,142
2025-08-28	11.100	11.420	11.100	11.400	11.251	163,843
2025-08-27	11.020	11.180	11.020	11.160	11.015	84,299
2025-08-26	11.000	11.180	10.980	11.080	10.936	343,303
2025-08-25	11.160	11.200	11.000	11.020	10.876	58,326
2025-08-22	11.100	11.260	11.060	11.200	11.054	89,637
2025-08-21	11.100	11.180	10.980	11.080	10.936	77,517
2025-08-20	11.100	11.120	10.940	11.080	10.936	97,815
2025-08-19	11.320	11.400	11.100	11.140	10.995	149,333
2025-08-18	11.180	11.320	11.120	11.320	11.172	155,237

← NewerPage 5 of 22 · 1,281 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.