Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.515	8.635	8.515	8.593	8.224	30,730
2023-12-15	8.660	8.660	8.570	8.648	8.277	40,950
2023-12-14	8.600	8.885	8.580	8.620	8.250	1,003,787
2023-12-13	8.490	8.601	8.415	8.555	8.188	93,800
2023-12-12	8.600	8.650	8.470	8.530	8.164	71,299
2023-12-11	8.580	8.760	8.480	8.498	8.133	100,654
2023-12-08	8.480	8.630	8.480	8.543	8.176	50,598
2023-12-07	8.520	8.520	8.340	8.393	8.032	12,165
2023-12-06	8.460	8.600	8.460	8.513	8.147	31,197
2023-12-05	8.445	8.513	8.370	8.475	8.111	41,262
2023-12-04	8.540	8.610	8.410	8.460	8.097	27,602
2023-12-01	8.495	8.545	8.430	8.510	8.145	66,830
2023-11-30	8.360	8.495	8.335	8.413	8.052	26,582
2023-11-29	8.300	8.410	8.215	8.350	7.992	46,352
2023-11-28	8.315	8.315	8.205	8.270	7.915	66,478
2023-11-27	8.300	8.425	8.280	8.370	8.011	26,364
2023-11-24	8.450	8.450	8.300	8.400	8.040	66,001
2023-11-23	8.280	8.405	8.280	8.330	7.973	25,603
2023-11-22	8.400	8.425	8.299	8.388	8.028	41,902
2023-11-21	8.590	8.610	8.335	8.350	7.992	53,545
2023-11-20	8.665	8.665	8.505	8.518	8.152	81,173
2023-11-17	8.460	8.745	8.320	8.638	8.267	175,134
2023-11-16	8.400	8.460	8.340	8.435	8.073	12,864
2023-11-15	8.370	8.410	8.240	8.373	8.013	67,750
2023-11-14	8.250	8.375	8.135	8.235	7.882	116,047
2023-11-13	8.440	8.440	8.050	8.205	7.853	215,624
2023-11-10	8.430	8.485	8.320	8.368	8.009	105,159
2023-11-09	8.840	9.035	8.290	8.603	8.233	209,815
2023-11-08	8.660	8.825	8.615	8.768	8.391	200,933
2023-11-07	8.710	8.715	8.610	8.668	8.296	241,337
2023-11-06	8.660	8.685	8.475	8.635	8.265	314,091
2023-11-03	8.680	8.680	8.524	8.545	8.178	47,129
2023-11-02	8.600	8.645	8.535	8.593	8.224	60,709
2023-11-01	8.600	8.685	8.530	8.553	8.186	21,358
2023-10-31	8.690	8.690	8.505	8.588	8.219	70,047
2023-10-30	8.610	8.835	8.510	8.573	8.205	110,143
2023-10-27	8.690	8.845	8.649	8.658	8.286	26,846
2023-10-26	8.705	8.830	8.705	8.763	8.387	30,724
2023-10-25	8.870	8.890	8.705	8.798	8.420	1,410,930
2023-10-24	8.750	8.970	8.750	8.920	8.537	33,180
2023-10-23	8.760	8.930	8.715	8.925	8.542	86,807
2023-10-20	8.755	8.970	8.755	8.840	8.461	63,930
2023-10-19	8.880	9.073	8.790	9.073	8.683	76,566
2023-10-18	9.120	9.235	9.019	9.073	8.683	87,779
2023-10-17	9.120	9.255	9.120	9.185	8.791	34,358
2023-10-16	9.250	9.430	9.150	9.205	8.810	19,172
2023-10-13	9.380	9.700	9.370	9.410	9.006	13,128
2023-10-12	9.435	9.700	9.415	9.450	9.045	24,309
2023-10-11	9.435	9.495	9.315	9.385	8.982	30,845
2023-10-10	9.255	9.455	9.255	9.400	8.997	26,524
2023-10-09	9.400	9.465	9.270	9.323	8.923	112,322
2023-10-06	9.500	9.525	9.305	9.433	9.028	177,372
2023-10-05	9.470	9.470	9.195	9.415	9.011	59,221
2023-10-04	9.128	9.205	9.000	9.138	8.745	104,314
2023-10-03	9.275	9.275	8.995	9.000	8.614	97,918
2023-10-02	9.675	9.675	9.185	9.310	8.911	97,692
2023-09-29	9.660	9.660	9.570	9.608	9.195	36,784
2023-09-28	9.460	9.600	9.375	9.483	9.076	52,636
2023-09-27	9.315	9.390	9.275	9.373	8.970	80,694
2023-09-26	9.130	9.247	9.120	9.215	8.820	45,755

← NewerPage 13 of 22 · 1,262 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.