Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.610 | 8.725 | 8.610 | 8.725 | 8.484 | 464 |
| 2024-09-04 | 8.690 | 8.730 | 8.570 | 8.615 | 8.377 | 234,053 |
| 2024-09-03 | 8.890 | 8.890 | 8.753 | 8.753 | 8.511 | 1,238 |
| 2024-09-02 | 8.880 | 8.880 | 8.805 | 8.878 | 8.632 | 1,792 |
| 2024-08-30 | 8.820 | 8.910 | 8.820 | 8.885 | 8.640 | 16,790 |
| 2024-08-29 | 8.770 | 9.040 | 8.765 | 8.820 | 8.576 | 1,333 |
| 2024-08-28 | 8.855 | 8.855 | 8.788 | 8.788 | 8.545 | 3,886 |
| 2024-08-27 | 8.810 | 8.850 | 8.785 | 8.810 | 8.567 | 4,675 |
| 2024-08-23 | 8.900 | 8.953 | 8.870 | 8.953 | 8.705 | 129 |
| 2024-08-22 | 8.995 | 9.000 | 8.865 | 8.913 | 8.666 | 1,978 |
| 2024-08-21 | 8.980 | 8.995 | 8.930 | 8.930 | 8.683 | 737 |
| 2024-08-20 | 8.900 | 8.950 | 8.875 | 8.950 | 8.703 | 446 |
| 2024-08-19 | 8.790 | 8.908 | 8.790 | 8.908 | 8.661 | 334 |
| 2024-08-16 | 8.810 | 8.898 | 8.810 | 8.898 | 8.652 | 484 |
| 2024-08-15 | 8.765 | 8.880 | 8.765 | 8.848 | 8.603 | 2,621 |
| 2024-08-14 | 8.913 | 8.913 | 8.815 | 8.913 | 8.666 | 11 |
| 2024-08-13 | 8.850 | 8.910 | 8.800 | 8.883 | 8.637 | 569 |
| 2024-08-12 | 8.980 | 9.040 | 8.905 | 8.905 | 8.659 | 665 |
| 2024-08-09 | 8.940 | 8.988 | 8.860 | 8.988 | 8.739 | 1,577 |
| 2024-08-08 | 8.900 | 8.910 | 8.830 | 8.903 | 8.657 | 1,257 |
| 2024-08-07 | 8.830 | 8.990 | 8.830 | 8.928 | 8.681 | 1,869 |
| 2024-08-06 | 8.710 | 8.810 | 8.680 | 8.783 | 8.540 | 849 |
| 2024-08-05 | 8.940 | 8.940 | 8.465 | 8.800 | 8.557 | 4,437 |
| 2024-08-02 | 9.130 | 9.130 | 9.060 | 9.130 | 8.878 | 194 |
| 2024-08-01 | 9.200 | 9.220 | 9.185 | 9.213 | 8.958 | 310 |
| 2024-07-31 | 9.390 | 9.390 | 9.260 | 9.260 | 9.004 | 603 |
| 2024-07-30 | 9.330 | 9.345 | 9.235 | 9.240 | 8.985 | 95 |
| 2024-07-29 | 9.545 | 9.590 | 9.365 | 9.365 | 9.106 | 4,325 |
| 2024-07-26 | 9.560 | 9.580 | 9.560 | 9.560 | 9.296 | 35 |
| 2024-07-25 | 9.560 | 9.630 | 9.305 | 9.598 | 9.332 | 4,439 |
| 2024-07-24 | 9.575 | 9.645 | 9.575 | 9.575 | 9.311 | 3,973 |
| 2024-07-23 | 9.395 | 9.545 | 9.395 | 9.498 | 9.235 | 4,691 |
| 2024-07-22 | 9.480 | 9.575 | 9.315 | 9.353 | 9.094 | 10,391 |
| 2024-07-19 | 9.053 | 9.101 | 8.930 | 9.053 | 8.802 | 6,622 |
| 2024-07-18 | 8.979 | 9.125 | 8.979 | 9.055 | 8.805 | 4,471 |
| 2024-07-17 | 9.020 | 9.150 | 8.975 | 9.030 | 8.781 | 275 |
| 2024-07-16 | 9.215 | 9.240 | 9.215 | 9.223 | 8.968 | 955 |
| 2024-07-15 | 9.320 | 9.380 | 9.205 | 9.255 | 8.999 | 770 |
| 2024-07-12 | 9.475 | 9.475 | 9.360 | 9.360 | 9.101 | 2,770 |
| 2024-07-11 | 9.650 | 9.650 | 9.500 | 9.645 | 9.379 | 93 |
| 2024-07-10 | 9.400 | 9.640 | 9.400 | 9.515 | 9.252 | 1,877 |
| 2024-07-09 | 9.378 | 9.445 | 9.355 | 9.373 | 9.114 | 926 |
| 2024-07-08 | 9.350 | 9.390 | 9.295 | 9.320 | 9.063 | 23,657 |
| 2024-07-05 | 9.310 | 9.435 | 9.305 | 9.390 | 9.131 | 96 |
| 2024-07-04 | 9.400 | 9.460 | 9.380 | 9.380 | 9.121 | 30 |
| 2024-07-03 | 9.370 | 9.430 | 9.370 | 9.388 | 9.128 | 30 |
| 2024-07-02 | 9.330 | 9.490 | 9.330 | 9.330 | 9.072 | 159 |
| 2024-07-01 | 9.430 | 9.575 | 9.430 | 9.573 | 9.308 | 205 |
| 2024-06-28 | 9.450 | 9.450 | 9.345 | 9.393 | 9.133 | 5,896 |
| 2024-06-27 | 9.465 | 9.545 | 9.350 | 9.425 | 9.165 | 462 |
| 2024-06-26 | 9.500 | 9.660 | 9.500 | 9.568 | 9.303 | 2,489 |
| 2024-06-25 | 9.560 | 9.610 | 9.515 | 9.570 | 9.306 | 1,423 |
| 2024-06-24 | 9.620 | 9.648 | 9.555 | 9.648 | 9.381 | 35,325 |
| 2024-06-21 | 9.875 | 9.875 | 9.650 | 9.680 | 9.413 | 214 |
| 2024-06-20 | 9.650 | 9.810 | 9.650 | 9.758 | 9.488 | 970 |
| 2024-06-19 | 9.780 | 9.780 | 9.608 | 9.608 | 9.342 | 133 |
| 2024-06-18 | 9.930 | 9.930 | 9.745 | 9.808 | 9.537 | 3,267 |
| 2024-06-17 | 9.863 | 9.970 | 9.840 | 9.953 | 9.678 | 168 |
| 2024-06-14 | 9.720 | 9.856 | 9.720 | 9.835 | 9.563 | 11,028 |
| 2024-06-13 | 9.720 | 9.875 | 9.715 | 9.875 | 9.602 | 33,238 |
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.