Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.100 | 8.100 | 8.039 | 8.055 | 7.709 | 30,742 |
| 2024-03-13 | 8.240 | 8.240 | 8.115 | 8.193 | 7.841 | 21,602 |
| 2024-03-12 | 8.270 | 8.270 | 8.170 | 8.205 | 7.853 | 5,265 |
| 2024-03-11 | 8.155 | 8.231 | 8.145 | 8.200 | 7.848 | 37,854 |
| 2024-03-08 | 8.050 | 8.150 | 8.040 | 8.085 | 7.738 | 42,413 |
| 2024-03-07 | 8.100 | 8.153 | 8.040 | 8.153 | 7.803 | 36,679 |
| 2024-03-06 | 8.030 | 8.060 | 7.955 | 8.040 | 7.695 | 67,733 |
| 2024-03-05 | 8.060 | 8.073 | 7.990 | 8.073 | 7.726 | 21,664 |
| 2024-03-04 | 8.040 | 8.075 | 8.000 | 8.075 | 7.729 | 18,675 |
| 2024-03-01 | 7.980 | 8.041 | 7.980 | 7.995 | 7.652 | 8,543 |
| 2024-02-29 | 8.100 | 8.125 | 7.920 | 8.000 | 7.657 | 30,760 |
| 2024-02-28 | 8.240 | 8.240 | 8.140 | 8.140 | 7.791 | 13,287 |
| 2024-02-27 | 8.355 | 8.355 | 8.225 | 8.230 | 7.877 | 8,316 |
| 2024-02-26 | 8.290 | 8.375 | 8.230 | 8.295 | 7.939 | 34,495 |
| 2024-02-23 | 8.315 | 8.315 | 8.235 | 8.315 | 7.958 | 16,419 |
| 2024-02-22 | 8.465 | 8.535 | 8.380 | 8.443 | 8.080 | 16,567 |
| 2024-02-21 | 8.660 | 8.765 | 8.474 | 8.565 | 8.198 | 111,783 |
| 2024-02-20 | 9.070 | 9.320 | 8.605 | 8.753 | 8.377 | 707,009 |
| 2024-02-19 | 8.450 | 9.096 | 8.450 | 9.030 | 8.643 | 139,036 |
| 2024-02-16 | 8.634 | 8.634 | 8.585 | 8.608 | 8.238 | 41,242 |
| 2024-02-15 | 8.530 | 8.621 | 8.530 | 8.618 | 8.248 | 18,130 |
| 2024-02-14 | 8.520 | 8.520 | 8.460 | 8.460 | 8.097 | 21,849 |
| 2024-02-13 | 8.580 | 8.580 | 8.430 | 8.483 | 8.119 | 27,658 |
| 2024-02-12 | 8.615 | 8.665 | 8.545 | 8.545 | 8.178 | 6,620 |
| 2024-02-09 | 8.450 | 8.620 | 8.450 | 8.558 | 8.190 | 8,522 |
| 2024-02-08 | 8.388 | 8.520 | 8.388 | 8.388 | 8.028 | 71,716 |
| 2024-02-07 | 8.535 | 8.535 | 8.465 | 8.488 | 8.123 | 25,182 |
| 2024-02-06 | 8.300 | 8.445 | 8.270 | 8.375 | 8.016 | 927 |
| 2024-02-05 | 8.355 | 8.355 | 8.280 | 8.315 | 7.958 | 7,721 |
| 2024-02-02 | 8.450 | 8.485 | 8.299 | 8.308 | 7.951 | 7,676 |
| 2024-02-01 | 8.740 | 8.795 | 8.385 | 8.443 | 8.080 | 13,067 |
| 2024-01-31 | 8.820 | 8.820 | 8.735 | 8.755 | 8.379 | 66,040 |
| 2024-01-30 | 8.800 | 8.825 | 8.735 | 8.825 | 8.446 | 4,707 |
| 2024-01-29 | 8.710 | 8.775 | 8.660 | 8.700 | 8.327 | 20,838 |
| 2024-01-26 | 8.745 | 8.815 | 8.745 | 8.770 | 8.394 | 5,324 |
| 2024-01-25 | 8.770 | 8.820 | 8.665 | 8.743 | 8.367 | 51,856 |
| 2024-01-24 | 8.635 | 8.761 | 8.505 | 8.735 | 8.360 | 11,081 |
| 2024-01-23 | 8.650 | 8.653 | 8.550 | 8.653 | 8.281 | 1,434 |
| 2024-01-22 | 8.636 | 8.636 | 8.540 | 8.575 | 8.207 | 25,086 |
| 2024-01-19 | 8.510 | 8.580 | 8.510 | 8.510 | 8.145 | 11,943 |
| 2024-01-18 | 8.400 | 8.500 | 8.385 | 8.430 | 8.068 | 15,844 |
| 2024-01-17 | 8.520 | 8.525 | 8.330 | 8.440 | 8.078 | 34,231 |
| 2024-01-16 | 8.550 | 8.615 | 8.540 | 8.545 | 8.178 | 17,207 |
| 2024-01-15 | 8.721 | 8.721 | 8.600 | 8.625 | 8.255 | 53,044 |
| 2024-01-12 | 8.730 | 8.730 | 8.610 | 8.645 | 8.274 | 21,329 |
| 2024-01-11 | 8.695 | 8.715 | 8.595 | 8.660 | 8.288 | 12,451 |
| 2024-01-10 | 8.550 | 8.670 | 8.530 | 8.655 | 8.284 | 212,815 |
| 2024-01-09 | 8.720 | 8.720 | 8.510 | 8.583 | 8.214 | 50,394 |
| 2024-01-08 | 8.545 | 8.701 | 8.520 | 8.665 | 8.293 | 13,635 |
| 2024-01-05 | 8.540 | 8.565 | 8.455 | 8.498 | 8.133 | 37,125 |
| 2024-01-04 | 8.585 | 8.641 | 8.565 | 8.568 | 8.200 | 8,887 |
| 2024-01-03 | 8.665 | 8.675 | 8.515 | 8.558 | 8.190 | 23,659 |
| 2024-01-02 | 8.420 | 8.670 | 8.420 | 8.635 | 8.265 | 21,122 |
| 2023-12-29 | 8.500 | 8.630 | 8.320 | 8.478 | 8.114 | 16,682 |
| 2023-12-28 | 8.545 | 8.640 | 8.470 | 8.493 | 8.128 | 6,479 |
| 2023-12-27 | 8.525 | 8.640 | 8.495 | 8.603 | 8.233 | 7,660 |
| 2023-12-22 | 8.435 | 8.625 | 8.435 | 8.513 | 8.147 | 18,780 |
| 2023-12-21 | 8.670 | 8.670 | 8.550 | 8.558 | 8.190 | 13,200 |
| 2023-12-20 | 8.620 | 8.735 | 8.620 | 8.728 | 8.353 | 23,138 |
| 2023-12-19 | 8.630 | 8.735 | 8.580 | 8.650 | 8.279 | 6,535 |
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.