Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.760 | 9.855 | 9.740 | 9.778 | 9.507 | 546 |
| 2024-06-11 | 9.650 | 9.740 | 9.590 | 9.645 | 9.379 | 10,705 |
| 2024-06-10 | 9.590 | 9.850 | 9.578 | 9.578 | 9.313 | 2,480 |
| 2024-06-07 | 9.320 | 9.575 | 9.320 | 9.548 | 9.284 | 2,642 |
| 2024-06-06 | 9.520 | 9.645 | 9.315 | 9.353 | 9.094 | 11,614 |
| 2024-06-05 | 9.700 | 9.700 | 9.615 | 9.683 | 9.415 | 5,231 |
| 2024-06-04 | 9.750 | 9.790 | 9.595 | 9.663 | 9.396 | 6,798 |
| 2024-06-03 | 9.800 | 9.800 | 9.700 | 9.748 | 9.478 | 660 |
| 2024-05-31 | 9.730 | 9.860 | 9.730 | 9.860 | 9.588 | 29,789 |
| 2024-05-30 | 9.715 | 9.780 | 9.715 | 9.730 | 9.461 | 1,104 |
| 2024-05-29 | 9.893 | 9.895 | 9.615 | 9.693 | 9.425 | 1,246 |
| 2024-05-28 | 9.675 | 9.875 | 9.675 | 9.875 | 9.602 | 550 |
| 2024-05-24 | 9.600 | 9.660 | 9.580 | 9.603 | 9.337 | 562 |
| 2024-05-23 | 9.610 | 9.745 | 9.610 | 9.705 | 9.437 | 5,600 |
| 2024-05-22 | 9.530 | 9.580 | 9.490 | 9.515 | 9.252 | 277 |
| 2024-05-21 | 9.500 | 9.535 | 9.430 | 9.530 | 9.267 | 1,334 |
| 2024-05-20 | 9.460 | 9.460 | 9.295 | 9.438 | 9.177 | 972 |
| 2024-05-17 | 9.235 | 9.465 | 9.235 | 9.313 | 9.055 | 2,461 |
| 2024-05-16 | 9.340 | 9.483 | 9.315 | 9.483 | 9.076 | 1,577 |
| 2024-05-15 | 9.275 | 9.445 | 9.265 | 9.395 | 8.992 | 315 |
| 2024-05-14 | 9.450 | 9.450 | 9.085 | 9.228 | 8.832 | 184,367 |
| 2024-05-13 | 9.360 | 9.940 | 9.360 | 9.415 | 9.011 | 14,029 |
| 2024-05-10 | 9.090 | 9.130 | 8.725 | 9.080 | 8.690 | 58 |
| 2024-05-09 | 8.980 | 9.058 | 8.970 | 9.058 | 8.669 | 467 |
| 2024-05-08 | 8.870 | 8.995 | 8.870 | 8.980 | 8.595 | 36,368 |
| 2024-05-07 | 8.750 | 8.880 | 8.620 | 8.805 | 8.427 | 5,009 |
| 2024-05-03 | 8.680 | 8.720 | 8.638 | 8.638 | 8.267 | 394 |
| 2024-05-02 | 8.610 | 8.685 | 8.600 | 8.615 | 8.245 | 3,245 |
| 2024-05-01 | 8.558 | 8.558 | 8.558 | 8.558 | 8.190 | 0 |
| 2024-04-30 | 8.500 | 8.570 | 8.455 | 8.558 | 8.190 | 1,374 |
| 2024-04-29 | 8.585 | 8.585 | 8.435 | 8.480 | 8.116 | 105 |
| 2024-04-26 | 8.500 | 8.582 | 8.450 | 8.575 | 8.207 | 142,136 |
| 2024-04-25 | 8.400 | 8.500 | 8.340 | 8.480 | 8.116 | 190,132 |
| 2024-04-24 | 8.390 | 8.390 | 8.325 | 8.348 | 7.989 | 8,226 |
| 2024-04-23 | 8.285 | 8.368 | 8.285 | 8.368 | 8.009 | 4,372 |
| 2024-04-22 | 8.250 | 8.315 | 8.225 | 8.303 | 7.946 | 333,253 |
| 2024-04-19 | 8.180 | 8.239 | 8.115 | 8.153 | 7.803 | 4,661 |
| 2024-04-18 | 8.190 | 8.195 | 8.130 | 8.165 | 7.815 | 33,819 |
| 2024-04-17 | 8.078 | 8.114 | 8.078 | 8.100 | 7.753 | 22,623 |
| 2024-04-16 | 8.100 | 8.138 | 8.095 | 8.138 | 7.788 | 15,267 |
| 2024-04-15 | 8.115 | 8.230 | 8.115 | 8.165 | 7.815 | 27,314 |
| 2024-04-12 | 8.250 | 8.350 | 8.250 | 8.260 | 7.906 | 19,583 |
| 2024-04-11 | 8.150 | 8.270 | 8.124 | 8.225 | 7.872 | 56,626 |
| 2024-04-10 | 8.260 | 8.260 | 8.150 | 8.160 | 7.810 | 38,635 |
| 2024-04-09 | 8.250 | 8.265 | 8.200 | 8.213 | 7.860 | 8,330 |
| 2024-04-08 | 8.140 | 8.216 | 8.140 | 8.145 | 7.796 | 22,100 |
| 2024-04-05 | 8.215 | 8.215 | 8.160 | 8.180 | 7.829 | 8,210 |
| 2024-04-04 | 8.200 | 8.255 | 8.175 | 8.175 | 7.824 | 17,595 |
| 2024-04-03 | 8.100 | 8.190 | 8.095 | 8.120 | 7.772 | 17,911 |
| 2024-04-02 | 8.265 | 8.310 | 8.125 | 8.158 | 7.808 | 13,879 |
| 2024-03-28 | 8.215 | 8.295 | 8.080 | 8.233 | 7.879 | 35,459 |
| 2024-03-27 | 8.200 | 8.220 | 8.085 | 8.165 | 7.815 | 97,678 |
| 2024-03-26 | 8.040 | 8.173 | 8.040 | 8.173 | 7.822 | 66,061 |
| 2024-03-25 | 8.045 | 8.070 | 7.985 | 8.018 | 7.674 | 99,873 |
| 2024-03-22 | 8.055 | 8.055 | 7.960 | 8.055 | 7.709 | 168,259 |
| 2024-03-21 | 7.885 | 8.040 | 7.885 | 8.010 | 7.666 | 81,599 |
| 2024-03-20 | 7.905 | 7.968 | 7.905 | 7.968 | 7.626 | 9,743 |
| 2024-03-19 | 7.935 | 7.975 | 7.765 | 7.975 | 7.633 | 74,661 |
| 2024-03-18 | 8.020 | 8.020 | 7.960 | 8.018 | 7.674 | 56,030 |
| 2024-03-15 | 8.040 | 8.040 | 7.980 | 8.035 | 7.690 | 142,381 |
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.