Almirall S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.605	9.950	9.560	9.755	9.484	323,091
2025-02-24	9.400	9.855	9.220	9.450	9.188	395,546
2025-02-21	9.150	9.210	9.105	9.115	8.862	90,922
2025-02-20	9.060	9.160	8.980	9.150	8.896	107,480
2025-02-19	9.100	9.210	9.025	9.030	8.779	93,341
2025-02-18	9.170	9.195	9.055	9.090	8.838	83,930
2025-02-17	9.010	9.160	9.010	9.080	8.828	60,054
2025-02-14	9.120	9.140	9.010	9.010	8.760	102,970
2025-02-13	9.180	9.230	9.100	9.160	8.906	64,324
2025-02-12	9.050	9.200	9.045	9.105	8.852	53,360
2025-02-11	9.160	9.210	9.055	9.095	8.843	90,796
2025-02-10	9.050	9.180	9.040	9.105	8.852	102,062
2025-02-07	9.175	9.180	9.040	9.050	8.799	103,768
2025-02-06	9.420	9.420	9.180	9.180	8.925	78,203
2025-02-05	9.500	9.500	9.240	9.260	9.003	127,196
2025-02-04	9.335	9.525	9.210	9.500	9.236	182,429
2025-02-03	9.400	9.510	9.300	9.330	9.071	127,416
2025-01-31	9.505	9.590	9.345	9.510	9.246	162,152
2025-01-30	9.480	9.675	9.445	9.505	9.241	215,709
2025-01-29	9.350	9.460	9.255	9.450	9.188	166,254
2025-01-28	8.980	9.330	8.910	9.330	9.071	265,741
2025-01-27	8.835	8.950	8.825	8.850	8.604	70,988
2025-01-24	8.800	8.890	8.620	8.890	8.643	109,672
2025-01-23	8.630	8.790	8.535	8.770	8.527	153,828
2025-01-22	8.500	8.505	8.420	8.455	8.220	62,151
2025-01-21	8.630	8.685	8.450	8.490	8.254	110,990
2025-01-20	8.735	8.935	8.635	8.705	8.463	143,678
2025-01-17	8.745	8.795	8.670	8.735	8.493	108,879
2025-01-16	8.540	8.750	8.510	8.750	8.507	211,324
2025-01-15	8.400	8.475	8.330	8.475	8.240	128,191
2025-01-14	8.100	8.400	8.100	8.335	8.104	96,068
2025-01-13	8.190	8.190	8.055	8.085	7.861	71,816
2025-01-10	8.290	8.315	8.190	8.205	7.977	68,286
2025-01-09	8.320	8.320	8.200	8.260	8.031	44,256
2025-01-08	8.250	8.250	8.115	8.225	7.997	88,238
2025-01-07	8.160	8.250	8.125	8.235	8.006	79,118
2025-01-06	8.360	8.360	8.140	8.230	8.002	125,544
2025-01-03	8.400	8.400	8.235	8.255	8.026	54,349
2025-01-02	8.240	8.380	8.215	8.375	8.143	77,981
2024-12-31	8.050	8.235	8.050	8.235	8.006	101,742
2024-12-30	8.130	8.140	8.030	8.080	7.856	111,613
2024-12-27	8.060	8.165	8.060	8.160	7.934	135,351
2024-12-24	8.150	8.200	8.115	8.150	7.924	35,926
2024-12-23	8.115	8.180	8.075	8.170	7.943	70,027
2024-12-20	8.150	8.180	8.060	8.165	7.938	125,032
2024-12-19	8.400	8.400	8.165	8.165	7.938	138,091
2024-12-18	8.235	8.345	8.205	8.305	8.075	86,417
2024-12-17	8.420	8.435	8.190	8.220	7.992	132,591
2024-12-16	8.340	8.420	8.310	8.415	8.181	77,431
2024-12-13	8.280	8.365	8.280	8.340	8.109	95,212
2024-12-12	8.350	8.360	8.275	8.315	8.084	66,913
2024-12-11	8.300	8.385	8.270	8.310	8.079	125,411
2024-12-10	8.325	8.465	8.295	8.355	8.123	107,342
2024-12-09	8.380	8.420	8.250	8.380	8.147	136,824
2024-12-06	8.520	8.590	8.325	8.325	8.094	162,698
2024-12-05	8.515	8.670	8.515	8.530	8.293	140,025
2024-12-04	8.545	8.690	8.460	8.565	8.327	167,545
2024-12-03	8.690	8.785	8.565	8.565	8.327	86,916
2024-12-02	8.770	8.880	8.670	8.755	8.512	74,035
2024-11-29	8.805	8.880	8.765	8.850	8.604	126,635

← NewerPage 8 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.