Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.700 | 8.770 | 8.675 | 8.745 | 8.502 | 140,950 |
| 2024-11-27 | 8.545 | 8.725 | 8.475 | 8.670 | 8.429 | 106,654 |
| 2024-11-26 | 8.540 | 8.540 | 8.410 | 8.505 | 8.269 | 92,548 |
| 2024-11-25 | 8.530 | 8.585 | 8.415 | 8.530 | 8.293 | 138,717 |
| 2024-11-22 | 8.340 | 8.475 | 8.290 | 8.470 | 8.235 | 82,136 |
| 2024-11-21 | 8.280 | 8.325 | 8.150 | 8.295 | 8.065 | 164,473 |
| 2024-11-20 | 8.310 | 8.350 | 8.265 | 8.285 | 8.055 | 81,837 |
| 2024-11-19 | 8.500 | 8.500 | 8.260 | 8.280 | 8.050 | 120,806 |
| 2024-11-18 | 8.360 | 8.445 | 8.250 | 8.400 | 8.167 | 177,740 |
| 2024-11-15 | 8.535 | 8.535 | 8.360 | 8.360 | 8.128 | 108,226 |
| 2024-11-14 | 8.500 | 8.590 | 8.480 | 8.515 | 8.279 | 92,635 |
| 2024-11-13 | 8.380 | 8.630 | 8.380 | 8.515 | 8.279 | 124,906 |
| 2024-11-12 | 8.450 | 8.530 | 8.330 | 8.400 | 8.167 | 156,976 |
| 2024-11-11 | 8.800 | 8.800 | 8.180 | 8.400 | 8.167 | 695,108 |
| 2024-11-08 | 8.830 | 8.890 | 8.745 | 8.745 | 8.502 | 65,156 |
| 2024-11-07 | 8.920 | 8.930 | 8.745 | 8.765 | 8.522 | 72,239 |
| 2024-11-06 | 8.940 | 9.000 | 8.705 | 8.770 | 8.527 | 68,391 |
| 2024-11-05 | 9.000 | 9.080 | 8.930 | 8.945 | 8.697 | 55,307 |
| 2024-11-04 | 9.045 | 9.105 | 9.000 | 9.000 | 8.750 | 56,274 |
| 2024-11-01 | 8.925 | 9.115 | 8.925 | 9.105 | 8.852 | 34,128 |
| 2024-10-31 | 9.190 | 9.250 | 8.900 | 8.995 | 8.745 | 92,183 |
| 2024-10-30 | 9.100 | 9.240 | 9.055 | 9.240 | 8.984 | 138,441 |
| 2024-10-29 | 9.190 | 9.215 | 9.105 | 9.170 | 8.915 | 73,399 |
| 2024-10-28 | 8.955 | 9.175 | 8.955 | 9.170 | 8.915 | 64,925 |
| 2024-10-25 | 8.970 | 9.020 | 8.935 | 9.020 | 8.770 | 50,999 |
| 2024-10-24 | 9.100 | 9.160 | 8.965 | 8.980 | 8.731 | 64,176 |
| 2024-10-23 | 9.275 | 9.275 | 9.100 | 9.100 | 8.847 | 62,597 |
| 2024-10-22 | 9.250 | 9.295 | 9.135 | 9.255 | 8.998 | 63,135 |
| 2024-10-21 | 9.075 | 9.350 | 9.075 | 9.200 | 8.945 | 73,323 |
| 2024-10-18 | 9.200 | 9.210 | 9.085 | 9.085 | 8.833 | 78,704 |
| 2024-10-17 | 8.950 | 9.190 | 8.950 | 9.160 | 8.906 | 64,809 |
| 2024-10-16 | 8.955 | 9.030 | 8.950 | 8.970 | 8.721 | 52,492 |
| 2024-10-15 | 9.000 | 9.035 | 8.970 | 8.990 | 8.740 | 49,175 |
| 2024-10-14 | 8.935 | 8.995 | 8.515 | 8.960 | 8.711 | 113,062 |
| 2024-10-11 | 9.030 | 9.070 | 8.975 | 9.060 | 8.809 | 58,631 |
| 2024-10-10 | 9.045 | 9.080 | 8.980 | 9.060 | 8.809 | 65,787 |
| 2024-10-09 | 9.080 | 9.150 | 9.060 | 9.075 | 8.823 | 58,462 |
| 2024-10-08 | 9.070 | 9.120 | 9.030 | 9.115 | 8.862 | 51,044 |
| 2024-10-07 | 9.200 | 9.200 | 9.080 | 9.140 | 8.886 | 65,832 |
| 2024-10-04 | 9.160 | 9.250 | 9.110 | 9.150 | 8.896 | 125,374 |
| 2024-10-03 | 8.960 | 9.125 | 8.960 | 9.120 | 8.867 | 122,748 |
| 2024-10-02 | 8.745 | 9.000 | 8.745 | 8.980 | 8.731 | 93,168 |
| 2024-10-01 | 8.820 | 9.070 | 8.780 | 9.020 | 8.770 | 310,931 |
| 2024-09-30 | 8.825 | 8.930 | 8.710 | 8.740 | 8.497 | 126,159 |
| 2024-09-27 | 8.820 | 8.950 | 8.790 | 8.850 | 8.604 | 112,164 |
| 2024-09-26 | 8.700 | 8.875 | 8.675 | 8.815 | 8.570 | 151,467 |
| 2024-09-25 | 8.535 | 8.655 | 8.490 | 8.650 | 8.410 | 344,592 |
| 2024-09-24 | 8.425 | 8.570 | 8.400 | 8.560 | 8.322 | 99,419 |
| 2024-09-23 | 8.355 | 8.465 | 8.340 | 8.415 | 8.181 | 115,011 |
| 2024-09-20 | 8.510 | 8.575 | 8.380 | 8.390 | 8.157 | 233,612 |
| 2024-09-19 | 8.510 | 8.625 | 8.510 | 8.555 | 8.318 | 102,176 |
| 2024-09-18 | 8.500 | 8.525 | 8.480 | 8.510 | 8.274 | 89,482 |
| 2024-09-17 | 8.505 | 8.600 | 8.500 | 8.500 | 8.264 | 83,917 |
| 2024-09-16 | 8.590 | 8.670 | 8.500 | 8.525 | 8.288 | 95,072 |
| 2024-09-13 | 8.580 | 8.655 | 8.580 | 8.610 | 8.371 | 50,487 |
| 2024-09-12 | 8.600 | 8.715 | 8.560 | 8.560 | 8.322 | 202,326 |
| 2024-09-11 | 8.695 | 8.750 | 8.610 | 8.610 | 8.371 | 45,561 |
| 2024-09-10 | 8.640 | 8.795 | 8.630 | 8.735 | 8.493 | 148,741 |
| 2024-09-09 | 8.535 | 8.685 | 8.535 | 8.645 | 8.405 | 79,152 |
| 2024-09-06 | 8.665 | 8.730 | 8.570 | 8.570 | 8.332 | 70,647 |
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.