Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 11.240 | 11.420 | 10.860 | 10.900 | 10.111 | 565,809 |
| 2021-11-17 | 11.150 | 11.440 | 10.920 | 11.270 | 10.454 | 922,234 |
| 2021-11-16 | 11.320 | 11.660 | 11.130 | 11.170 | 10.361 | 1,029,123 |
| 2021-11-15 | 12.270 | 12.270 | 11.100 | 11.300 | 10.482 | 2,023,401 |
| 2021-11-12 | 12.640 | 12.770 | 12.600 | 12.710 | 11.790 | 172,364 |
| 2021-11-11 | 12.710 | 12.770 | 12.640 | 12.690 | 11.771 | 500,741 |
| 2021-11-10 | 12.510 | 12.740 | 12.420 | 12.710 | 11.790 | 159,241 |
| 2021-11-09 | 12.500 | 12.630 | 12.480 | 12.530 | 11.623 | 547,403 |
| 2021-11-08 | 12.350 | 12.540 | 12.300 | 12.470 | 11.567 | 328,271 |
| 2021-11-05 | 12.920 | 12.920 | 12.370 | 12.390 | 11.493 | 257,697 |
| 2021-11-04 | 12.810 | 12.820 | 12.670 | 12.670 | 11.753 | 276,783 |
| 2021-11-03 | 12.960 | 13.020 | 12.710 | 12.730 | 11.808 | 230,350 |
| 2021-11-02 | 13.260 | 13.290 | 12.820 | 12.960 | 12.022 | 217,483 |
| 2021-11-01 | 12.960 | 13.250 | 12.950 | 13.210 | 12.253 | 302,296 |
| 2021-10-29 | 12.760 | 12.920 | 12.760 | 12.850 | 11.920 | 168,376 |
| 2021-10-28 | 12.700 | 12.860 | 12.680 | 12.820 | 11.892 | 168,503 |
| 2021-10-27 | 12.870 | 12.960 | 12.730 | 12.750 | 11.827 | 215,473 |
| 2021-10-26 | 12.880 | 13.000 | 12.760 | 12.860 | 11.929 | 354,726 |
← NewerPage 22 of 22 · 1,278 trading days
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.