Almirall S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 12.380 | 12.460 | 12.260 | 12.340 | 12.179 | 89,876 |
| 2025-11-12 | 12.120 | 12.340 | 12.060 | 12.340 | 12.179 | 123,268 |
| 2025-11-11 | 11.800 | 12.080 | 11.800 | 12.080 | 11.923 | 147,142 |
| 2025-11-10 | 12.220 | 12.840 | 11.680 | 11.800 | 11.646 | 638,877 |
| 2025-11-07 | 11.760 | 11.780 | 11.500 | 11.580 | 11.429 | 148,226 |
| 2025-11-06 | 11.880 | 11.880 | 11.620 | 11.820 | 11.666 | 94,694 |
| 2025-11-05 | 12.120 | 12.120 | 11.860 | 11.860 | 11.705 | 121,198 |
| 2025-11-04 | 12.080 | 12.180 | 11.940 | 12.180 | 12.021 | 106,817 |
| 2025-11-03 | 12.420 | 12.440 | 12.080 | 12.100 | 11.942 | 152,262 |
| 2025-10-31 | 12.460 | 12.600 | 12.400 | 12.480 | 12.317 | 205,761 |
| 2025-10-30 | 12.600 | 12.640 | 12.460 | 12.600 | 12.436 | 119,926 |
| 2025-10-29 | 12.720 | 12.820 | 12.600 | 12.680 | 12.515 | 100,760 |
| 2025-10-28 | 12.520 | 12.700 | 12.500 | 12.660 | 12.495 | 292,465 |
| 2025-10-27 | 12.700 | 12.700 | 12.340 | 12.560 | 12.396 | 121,388 |
| 2025-10-24 | 12.300 | 12.660 | 12.300 | 12.620 | 12.456 | 170,383 |
| 2025-10-23 | 12.100 | 12.260 | 12.000 | 12.260 | 12.100 | 265,606 |
← NewerPage 5 of 5 · 256 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.