Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 12.400 | 12.760 | 11.960 | 11.960 | 11.804 | 198,932 |
| 2026-05-07 | 12.240 | 12.340 | 12.100 | 12.100 | 11.942 | 98,750 |
| 2026-05-06 | 12.360 | 12.480 | 12.220 | 12.220 | 12.061 | 90,819 |
| 2026-05-05 | 12.260 | 12.440 | 12.260 | 12.340 | 12.179 | 61,790 |
| 2026-05-04 | 12.620 | 12.620 | 12.260 | 12.320 | 12.159 | 90,648 |
| 2026-04-30 | 12.440 | 12.600 | 12.360 | 12.580 | 12.416 | 67,559 |
| 2026-04-29 | 12.620 | 12.620 | 12.360 | 12.420 | 12.258 | 97,335 |
| 2026-04-28 | 12.520 | 12.600 | 12.380 | 12.580 | 12.416 | 97,015 |
| 2026-04-27 | 12.660 | 12.800 | 12.540 | 12.580 | 12.416 | 65,589 |
| 2026-04-24 | 13.000 | 13.000 | 12.640 | 12.720 | 12.554 | 90,645 |
← NewerPage 3 of 3 · 130 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.