Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.380	11.680	10.380	10.380	10.380	0
2026-10-22	10.250	11.680	10.250	10.250	10.250	0
2026-10-21	10.410	11.680	10.410	10.410	10.410	0
2026-10-20	10.380	11.680	10.380	10.380	10.380	0
2026-10-19	9.985	11.680	9.985	9.985	9.985	0
2026-10-16	10.100	11.680	10.080	10.080	10.080	0
2026-10-15	10.220	10.300	10.120	10.160	10.160	2
2026-10-14	9.900	10.160	9.890	10.160	10.160	4
2026-10-13	9.925	10.080	9.910	9.910	9.910	19,761
2026-10-12	10.060	10.080	9.880	9.880	9.880	10
2026-10-09	10.120	10.220	10.040	10.060	10.060	4,234
2026-10-08	10.220	10.360	10.070	10.070	10.070	8
2026-10-07	10.280	10.280	9.970	10.240	10.240	112
2026-10-06	10.140	10.400	10.140	10.200	10.200	174
2026-10-05	10.320	10.400	10.100	10.100	10.100	274
2026-10-02	10.120	10.260	10.120	10.200	10.200	133
2026-10-01	10.420	10.500	10.140	10.220	10.220	46,124
2026-09-30	10.400	10.600	10.400	10.560	10.560	370
2026-09-29	10.600	10.640	10.360	10.360	10.360	235
2026-09-28	10.460	10.540	10.460	10.500	10.500	136
2026-09-25	10.520	10.580	10.520	10.530	10.530	3
2026-09-24	10.360	10.550	10.140	10.550	10.550	25
2026-09-23	10.480	10.540	10.300	10.380	10.380	252,613
2026-09-22	10.510	10.560	10.340	10.560	10.560	2
2026-09-21	10.640	10.780	10.420	10.580	10.580	19
2026-09-18	10.540	10.540	10.420	10.420	10.420	50
2026-09-17	10.780	10.980	10.500	10.590	10.590	270,722
2026-09-16	10.660	10.800	10.620	10.730	10.730	667
2026-09-15	10.280	10.680	10.280	10.500	10.500	10,211
2026-09-14	10.180	10.340	10.180	10.240	10.240	206
2026-09-11	10.180	10.220	10.160	10.160	10.160	42,008
2026-09-10	10.060	10.180	9.890	10.120	10.120	752
2026-09-09	10.360	10.380	10.020	10.020	10.020	206
2026-09-08	10.300	10.500	10.300	10.340	10.340	15
2026-09-07	10.360	10.620	10.360	10.460	10.460	17,078
2026-09-04	10.400	10.440	10.340	10.360	10.360	6
2026-09-03	10.300	10.500	10.280	10.420	10.420	7,224
2026-09-02	10.540	10.540	10.440	10.450	10.450	20,283
2026-09-01	10.320	10.520	10.300	10.480	10.480	32
2026-08-28	10.400	10.520	10.400	10.430	10.430	38
2026-08-27	10.520	10.540	10.360	10.410	10.410	10
2026-08-26	10.420	10.520	10.380	10.520	10.520	243
2026-08-25	10.260	10.420	10.240	10.420	10.420	270
2026-08-24	10.420	10.440	10.280	10.320	10.320	175
2026-08-21	10.500	10.500	10.340	10.500	10.500	102
2026-08-20	10.520	10.520	10.380	10.420	10.420	2,509
2026-08-19	10.500	10.500	10.260	10.400	10.400	468
2026-08-18	10.500	10.500	10.400	10.500	10.500	12
2026-08-17	10.420	10.480	10.420	10.440	10.440	14
2026-08-14	10.660	10.660	10.420	10.500	10.500	78
2026-08-13	10.700	10.700	10.460	10.680	10.680	208,093
2026-08-12	10.700	10.720	10.640	10.680	10.680	19
2026-08-11	10.720	10.920	10.720	10.720	10.720	113
2026-08-10	10.860	10.860	10.720	10.740	10.740	177
2026-08-07	10.840	11.020	10.840	10.910	10.910	235,603
2026-08-06	11.060	11.060	10.960	10.990	10.990	12
2026-08-05	10.960	11.040	10.860	10.950	10.950	248,428
2026-08-04	11.000	11.300	10.880	10.920	10.920	82
2026-08-03	11.140	11.360	10.900	10.900	10.900	1,101
2026-07-31	11.300	11.300	11.100	11.150	11.150	30

Page 1 of 22 · 1,269 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.