Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.380	11.380	11.000	11.100	10.955	191,379
2025-08-14	10.900	11.280	10.900	11.220	11.074	460,414
2025-08-13	10.460	10.920	10.440	10.800	10.659	220,288
2025-08-12	10.480	10.480	10.260	10.380	10.245	69,444
2025-08-11	10.300	10.480	10.300	10.420	10.284	84,134
2025-08-08	10.220	10.340	10.220	10.300	10.166	62,978
2025-08-07	10.240	10.280	10.080	10.240	10.107	76,101
2025-08-06	10.300	10.360	10.060	10.140	10.008	99,437
2025-08-05	10.380	10.400	10.260	10.340	10.205	68,301
2025-08-04	10.280	10.380	10.220	10.300	10.166	76,357
2025-08-01	10.500	10.540	10.180	10.240	10.107	144,863
2025-07-31	10.940	10.940	10.520	10.580	10.442	128,187
2025-07-30	10.960	10.980	10.800	10.840	10.699	101,903
2025-07-29	10.880	11.080	10.760	10.980	10.837	119,423
2025-07-28	10.840	11.180	10.760	10.800	10.659	147,450
2025-07-25	11.200	11.500	10.600	10.740	10.600	428,070
2025-07-24	10.600	10.840	10.600	10.760	10.620	95,720
2025-07-23	10.500	10.680	10.500	10.520	10.383	92,280
2025-07-22	10.660	10.700	10.500	10.580	10.442	82,788
2025-07-21	10.720	10.720	10.600	10.640	10.501	59,106
2025-07-18	10.600	10.780	10.520	10.700	10.561	189,401
2025-07-17	10.580	10.760	10.560	10.680	10.541	94,867
2025-07-16	10.600	10.740	10.460	10.640	10.501	124,383
2025-07-15	11.060	11.060	10.760	10.780	10.640	92,601
2025-07-14	10.880	11.020	10.860	11.020	10.876	48,506
2025-07-11	11.060	11.080	10.900	10.940	10.797	81,257
2025-07-10	10.800	11.060	10.800	11.000	10.857	81,218
2025-07-09	10.840	10.940	10.800	10.880	10.738	68,763
2025-07-08	10.680	10.900	10.660	10.820	10.679	98,887
2025-07-07	10.740	10.740	10.640	10.680	10.541	71,598
2025-07-04	10.620	10.780	10.560	10.760	10.620	59,558
2025-07-03	10.680	10.680	10.600	10.620	10.482	89,205
2025-07-02	10.600	10.620	10.440	10.600	10.462	99,271
2025-07-01	10.620	10.680	10.560	10.640	10.501	87,743
2025-06-30	10.640	10.700	10.600	10.640	10.501	38,936
2025-06-27	10.780	10.780	10.640	10.660	10.521	71,155
2025-06-26	10.740	10.800	10.680	10.760	10.620	62,508
2025-06-25	10.840	10.880	10.640	10.740	10.600	108,126
2025-06-24	10.700	10.820	10.660	10.740	10.600	104,858
2025-06-23	10.600	10.700	10.540	10.620	10.482	61,671
2025-06-20	10.780	10.940	10.680	10.680	10.541	476,406
2025-06-19	10.700	10.960	10.680	10.880	10.738	116,322
2025-06-18	10.740	10.880	10.700	10.800	10.659	99,198
2025-06-17	10.900	10.940	10.800	10.900	10.758	74,618
2025-06-16	10.900	11.140	10.900	10.940	10.797	119,707
2025-06-13	10.760	11.100	10.600	10.960	10.817	108,787
2025-06-12	10.900	11.180	10.840	11.140	10.995	228,754
2025-06-11	11.140	11.260	10.920	10.960	10.817	127,214
2025-06-10	11.120	11.200	11.060	11.140	10.995	94,741
2025-06-09	11.120	11.340	11.100	11.140	10.995	100,147
2025-06-06	11.260	11.320	11.120	11.120	10.975	88,947
2025-06-05	11.160	11.400	11.160	11.280	11.133	64,694
2025-06-04	11.220	11.280	11.120	11.180	11.034	95,207
2025-06-03	11.100	11.260	11.000	11.200	11.054	117,323
2025-06-02	11.160	11.280	11.000	11.060	10.916	136,957
2025-05-30	11.020	11.300	10.940	11.160	11.015	215,197
2025-05-29	11.020	11.080	10.940	11.000	10.857	69,557
2025-05-28	11.020	11.100	10.900	11.000	10.857	132,221
2025-05-27	10.900	11.060	10.840	11.020	10.876	223,608
2025-05-26	10.680	10.980	10.680	10.840	10.699	161,730

← NewerPage 6 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.