Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.680	10.740	10.420	10.660	10.521	218,432
2025-05-22	10.400	10.640	10.340	10.580	10.442	105,525
2025-05-21	10.220	10.560	10.200	10.460	10.324	130,432
2025-05-20	10.060	10.360	10.000	10.200	10.067	126,630
2025-05-19	10.220	10.220	9.960	9.990	9.860	115,639
2025-05-16	9.990	10.300	9.950	10.180	10.047	126,436
2025-05-15	9.850	9.990	9.810	9.890	9.761	126,387
2025-05-14	10.420	10.420	9.990	9.990	9.713	185,340
2025-05-13	10.940	10.960	10.400	10.420	10.131	249,908
2025-05-12	10.340	10.940	10.260	10.800	10.500	480,145
2025-05-09	9.990	10.020	9.750	9.800	9.528	136,221
2025-05-08	10.200	10.260	9.980	9.990	9.713	119,488
2025-05-07	10.100	10.240	10.020	10.220	9.936	126,641
2025-05-06	10.260	10.440	10.220	10.260	9.975	136,781
2025-05-05	9.990	10.240	9.920	10.200	9.917	125,895
2025-05-02	9.880	10.000	9.850	9.940	9.664	83,876
2025-04-30	9.820	9.820	9.700	9.750	9.479	75,379
2025-04-29	9.750	9.790	9.620	9.760	9.489	55,509
2025-04-28	9.740	9.750	9.650	9.720	9.450	47,354
2025-04-25	9.630	9.710	9.570	9.660	9.392	55,061
2025-04-24	9.410	9.590	9.410	9.550	9.285	65,999
2025-04-23	9.400	9.450	9.340	9.430	9.168	63,799
2025-04-22	9.360	9.400	9.200	9.300	9.042	68,310
2025-04-17	9.320	9.390	9.230	9.370	9.110	51,487
2025-04-16	9.390	9.420	9.300	9.390	9.129	203,814
2025-04-15	9.290	9.430	9.290	9.400	9.139	67,250
2025-04-14	9.250	9.370	9.240	9.350	9.090	90,720
2025-04-11	9.130	9.240	9.070	9.160	8.906	118,492
2025-04-10	9.620	9.650	8.990	9.150	8.896	207,155
2025-04-09	9.000	9.010	8.670	8.760	8.517	216,957
2025-04-08	9.230	9.260	9.000	9.180	8.925	146,759
2025-04-07	8.980	9.360	8.650	9.010	8.760	284,689
2025-04-04	9.510	9.625	9.200	9.295	9.037	234,428
2025-04-03	9.600	9.830	9.590	9.675	9.406	167,532
2025-04-02	9.860	9.860	9.505	9.695	9.426	190,244
2025-04-01	9.835	9.925	9.810	9.860	9.586	86,257
2025-03-31	9.920	10.000	9.790	9.805	9.533	123,611
2025-03-28	10.100	10.160	10.050	10.070	9.791	65,400
2025-03-27	10.030	10.160	9.910	10.080	9.800	145,836
2025-03-26	10.200	10.260	10.030	10.030	9.752	71,434
2025-03-25	10.010	10.280	10.010	10.250	9.966	71,065
2025-03-24	10.210	10.250	10.050	10.130	9.849	70,606
2025-03-21	10.200	10.300	10.170	10.280	9.995	98,247
2025-03-20	10.450	10.450	10.240	10.280	9.995	83,381
2025-03-19	10.320	10.450	10.320	10.410	10.121	86,234
2025-03-18	10.380	10.390	10.280	10.390	10.102	67,376
2025-03-17	10.280	10.400	10.270	10.320	10.034	225,901
2025-03-14	10.060	10.390	9.970	10.310	10.024	138,773
2025-03-13	10.130	10.210	10.000	10.010	9.732	128,891
2025-03-12	9.915	10.390	9.905	10.110	9.829	574,650
2025-03-11	9.920	9.960	9.820	9.885	9.611	208,762
2025-03-10	10.020	10.100	9.860	9.920	9.645	160,759
2025-03-07	10.050	10.060	9.830	9.955	9.679	81,802
2025-03-06	9.905	10.130	9.860	10.130	9.849	265,738
2025-03-05	9.760	9.965	9.685	9.945	9.669	181,653
2025-03-04	9.890	9.950	9.635	9.805	9.533	194,872
2025-03-03	10.000	10.110	9.800	9.885	9.611	138,689
2025-02-28	10.060	10.120	9.900	10.050	9.771	215,136
2025-02-27	9.800	10.030	9.800	10.030	9.752	190,451
2025-02-26	9.755	9.855	9.755	9.805	9.533	153,575

← NewerPage 7 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.