Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	9.265	9.330	9.055	9.100	8.710	82,522
2023-09-22	9.415	9.415	9.270	9.290	8.891	49,365
2023-09-21	9.630	9.880	9.380	9.465	9.059	275,992
2023-09-20	9.940	10.080	9.580	9.580	9.169	98,314
2023-09-19	9.800	9.940	9.800	9.868	9.444	73,664
2023-09-18	9.900	9.975	9.765	9.873	9.449	34,019
2023-09-15	9.480	9.950	9.445	9.853	9.430	121,653
2023-09-14	9.540	9.565	9.480	9.490	9.083	19,524
2023-09-13	9.405	9.510	9.365	9.453	9.047	47,916
2023-09-12	9.433	9.580	9.433	9.433	9.028	15,908
2023-09-11	9.365	9.480	9.365	9.388	8.985	18,215
2023-09-08	9.550	9.560	9.380	9.468	9.061	29,042
2023-09-07	9.640	9.640	9.600	9.610	9.198	19,918
2023-09-06	9.665	9.665	9.575	9.590	9.179	1,124,844
2023-09-05	9.700	9.775	9.585	9.615	9.202	57,715
2023-09-04	9.525	9.880	9.525	9.525	9.116	124,036
2023-09-01	9.420	9.420	9.330	9.333	8.932	54,122
2023-08-31	9.455	9.455	9.340	9.373	8.970	436,879
2023-08-30	9.420	9.420	9.330	9.378	8.975	62,675
2023-08-29	9.410	9.500	9.327	9.410	9.006	351,568
2023-08-25	9.450	9.530	9.225	9.530	9.121	30,412
2023-08-24	9.480	9.535	9.480	9.530	9.121	22,877
2023-08-23	9.400	9.520	9.395	9.483	9.076	34,299
2023-08-22	9.250	9.410	9.250	9.330	8.930	20,779
2023-08-21	9.158	9.255	9.158	9.158	8.765	7,301
2023-08-18	9.250	9.255	9.083	9.083	8.693	12,354
2023-08-17	9.175	9.330	9.175	9.185	8.791	104,235
2023-08-16	9.325	9.325	9.195	9.278	8.879	18,682
2023-08-15	9.285	9.350	9.250	9.308	8.908	31,832
2023-08-14	9.140	9.215	9.140	9.165	8.772	35,030
2023-08-11	9.100	9.170	9.100	9.120	8.729	67,716
2023-08-10	9.100	9.100	9.100	9.100	8.710	42,245
2023-08-09	8.930	9.085	8.930	9.053	8.664	133,765
2023-08-08	8.640	8.850	8.640	8.835	8.456	17,663
2023-08-07	8.750	8.750	8.640	8.675	8.303	24,630
2023-08-04	8.605	8.710	8.605	8.690	8.317	17,247
2023-08-03	8.600	8.615	8.590	8.590	8.221	125,059
2023-08-02	8.650	8.650	8.560	8.638	8.267	84,548
2023-08-01	8.740	8.815	8.715	8.780	8.403	25,868
2023-07-31	8.720	8.735	8.630	8.675	8.303	37,373
2023-07-28	8.630	8.728	8.610	8.728	8.353	47,103
2023-07-27	8.545	8.730	8.545	8.623	8.253	215,474
2023-07-26	8.575	8.575	8.415	8.495	8.131	39,430
2023-07-25	8.550	8.585	8.480	8.550	8.183	24,782
2023-07-24	8.475	8.565	8.080	8.530	8.164	34,230
2023-07-21	8.345	8.490	8.345	8.490	8.126	84,479
2023-07-20	8.215	8.390	8.215	8.383	8.023	44,620
2023-07-19	8.140	8.230	8.081	8.213	7.860	41,877
2023-07-18	7.890	8.070	7.890	8.053	7.707	50,486
2023-07-17	7.850	7.907	7.805	7.875	7.537	51,430
2023-07-14	7.820	7.823	7.740	7.823	7.487	10,679
2023-07-13	7.850	7.865	7.800	7.828	7.492	28,654
2023-07-12	7.815	7.870	7.765	7.815	7.480	136,639
2023-07-11	7.780	7.844	7.755	7.838	7.501	873,366
2023-07-10	7.800	7.860	7.790	7.825	7.489	54,440
2023-07-07	7.750	7.870	7.695	7.863	7.525	115,225
2023-07-06	7.803	7.803	7.675	7.678	7.348	39,534
2023-07-05	7.850	7.875	7.780	7.870	7.532	35,692
2023-07-04	7.710	7.830	7.710	7.748	7.415	200,222
2023-07-03	7.670	7.700	7.570	7.683	7.353	461,976

← NewerPage 14 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.