Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.515	7.665	7.515	7.630	7.303	11,786
2023-06-29	7.650	7.730	7.510	7.550	7.226	25,114
2023-06-28	7.460	7.610	7.400	7.580	7.255	76,214
2023-06-27	7.500	7.500	7.200	7.425	7.106	29,720
2023-06-26	7.850	7.850	7.715	7.740	7.408	13,863
2023-06-23	7.975	7.975	7.830	7.873	7.535	13,217
2023-06-22	8.000	8.040	7.930	7.933	7.592	24,830
2023-06-21	8.200	8.205	8.051	8.078	7.731	20,452
2023-06-20	8.050	8.190	8.000	8.190	7.839	18,810
2023-06-19	8.075	8.075	7.990	8.030	7.686	42,802
2023-06-16	7.980	8.180	7.980	8.048	7.702	149,445
2023-06-15	8.050	8.070	7.970	8.040	7.695	158,048
2023-06-14	8.070	8.070	7.965	8.030	7.686	129,999
2023-06-13	8.200	8.200	7.790	8.095	7.748	842,930
2023-06-12	8.740	8.765	8.680	8.755	8.379	7,783
2023-06-09	8.705	8.705	8.560	8.655	8.284	12,926
2023-06-08	8.585	8.675	8.585	8.620	8.250	29,958
2023-06-07	8.715	8.715	8.640	8.650	8.279	151,115
2023-06-06	8.605	8.665	8.565	8.628	8.257	30,625
2023-06-05	8.630	8.750	8.630	8.680	8.308	40,550
2023-06-02	8.341	8.578	8.341	8.558	8.190	30,130
2023-06-01	8.220	8.285	8.200	8.215	7.863	6,614
2023-05-31	8.155	8.260	8.115	8.215	7.863	65,929
2023-05-30	8.320	8.320	8.185	8.220	7.867	4,115
2023-05-26	8.320	8.390	8.280	8.390	8.030	8,880
2023-05-25	8.355	8.355	8.343	8.343	7.985	2,309
2023-05-24	8.380	8.430	8.350	8.385	8.025	5,083
2023-05-23	8.365	8.440	8.365	8.435	8.073	20,629
2023-05-22	8.400	8.400	8.290	8.355	7.997	52,301
2023-05-19	8.360	8.360	8.320	8.360	8.001	4,313
2023-05-18	8.465	8.465	8.335	8.423	8.061	35,592
2023-05-17	8.545	8.545	8.365	8.435	8.073	23,199
2023-05-16	8.670	8.690	8.549	8.558	8.190	4,345
2023-05-15	8.650	8.710	8.625	8.710	8.336	61,658
2023-05-12	8.770	8.770	8.665	8.755	8.379	129,756
2023-05-11	9.060	9.075	8.920	8.983	8.454	15,944
2023-05-10	8.710	8.990	8.710	8.920	8.396	219,651
2023-05-09	8.780	8.845	8.665	8.758	8.243	348,432
2023-05-05	8.810	8.895	8.745	8.785	8.269	219,717
2023-05-04	8.740	8.745	8.500	8.690	8.179	16,119
2023-05-03	8.970	8.995	8.665	8.758	8.243	17,650
2023-05-02	9.335	9.335	9.010	9.013	8.483	22,028
2023-04-28	9.310	9.310	9.140	9.310	8.763	37,160
2023-04-27	9.205	9.269	9.205	9.220	8.678	10,730
2023-04-26	9.220	9.320	9.220	9.220	8.678	13,357
2023-04-25	9.280	9.285	9.105	9.278	8.732	13,335
2023-04-24	9.270	9.320	9.210	9.225	8.683	17,983
2023-04-21	9.015	9.260	9.015	9.180	8.640	40,748
2023-04-20	9.000	9.070	8.988	8.988	8.459	40,543
2023-04-19	8.780	9.025	8.780	9.015	8.485	50,671
2023-04-18	8.885	8.885	8.833	8.833	8.313	9,033
2023-04-17	8.845	8.985	8.845	8.980	8.452	36,191
2023-04-14	8.920	8.920	8.815	8.905	8.382	28,337
2023-04-13	8.795	8.925	8.795	8.845	8.325	29,043
2023-04-12	8.850	8.850	8.760	8.793	8.276	24,482
2023-04-11	8.810	8.880	8.700	8.785	8.269	11,321
2023-04-06	8.853	8.853	8.853	8.853	8.332	55,632
2023-04-05	8.860	8.880	8.600	8.665	8.156	78,002
2023-04-04	8.725	8.850	8.725	8.748	8.233	39,197
2023-04-03	8.730	8.730	8.615	8.648	8.139	11,011

← NewerPage 15 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.