Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.500	8.618	8.500	8.618	8.111	40,454
2023-03-30	8.430	8.535	8.430	8.475	7.977	56,333
2023-03-29	8.485	8.485	8.390	8.448	7.951	38,856
2023-03-28	8.610	8.680	8.417	8.480	7.982	581,144
2023-03-27	8.750	8.770	8.670	8.763	8.247	13,910
2023-03-24	8.670	8.720	8.670	8.720	8.207	15,731
2023-03-23	8.730	8.785	8.620	8.745	8.231	37,710
2023-03-22	8.780	8.780	8.658	8.658	8.149	8,495
2023-03-21	8.723	8.815	8.723	8.723	8.210	18,220
2023-03-20	8.715	8.745	8.626	8.660	8.151	15,242
2023-03-17	8.840	8.945	8.735	8.780	8.264	36,281
2023-03-16	8.815	8.815	8.670	8.755	8.240	17,781
2023-03-15	8.735	8.735	8.570	8.683	8.172	29,811
2023-03-14	8.760	8.760	8.620	8.755	8.240	21,092
2023-03-13	8.850	8.900	8.495	8.645	8.137	23,205
2023-03-10	8.890	8.960	8.810	8.868	8.346	27,339
2023-03-09	8.995	8.995	8.880	8.995	8.466	36,552
2023-03-08	8.969	8.969	8.820	8.860	8.339	35,429
2023-03-07	8.983	8.983	8.900	8.910	8.386	44,488
2023-03-06	8.995	8.995	8.925	8.995	8.466	15,855
2023-03-03	8.954	9.050	8.954	8.965	8.438	27,182
2023-03-02	8.945	8.995	8.915	8.925	8.400	17,993
2023-03-01	9.100	9.100	8.970	8.970	8.443	31,014
2023-02-28	9.090	9.090	8.955	9.043	8.511	86,769
2023-02-27	9.005	9.105	9.005	9.048	8.516	59,346
2023-02-24	9.155	9.155	9.000	9.065	8.532	13,881
2023-02-23	9.220	9.250	9.075	9.075	8.542	20,557
2023-02-22	9.375	9.375	9.130	9.243	8.699	35,311
2023-02-21	9.285	9.595	9.285	9.410	8.857	55,279
2023-02-20	8.945	9.440	8.845	9.258	8.713	83,807
2023-02-17	8.820	8.820	8.671	8.673	8.163	20,404
2023-02-16	8.850	8.910	8.800	8.850	8.330	23,431
2023-02-15	9.030	9.030	8.863	8.863	8.342	17,565
2023-02-14	8.975	9.040	8.975	9.025	8.494	20,917
2023-02-13	9.015	9.015	8.690	8.935	8.410	87,674
2023-02-10	9.160	9.160	9.015	9.083	8.549	23,529
2023-02-09	9.300	9.320	9.185	9.185	8.645	10,433
2023-02-08	9.205	9.405	9.205	9.315	8.767	44,705
2023-02-07	9.270	9.270	9.185	9.250	8.706	28,975
2023-02-06	9.290	9.290	9.215	9.248	8.704	40,345
2023-02-03	9.350	9.390	9.210	9.313	8.765	37,483
2023-02-02	9.285	9.285	9.175	9.228	8.685	72,771
2023-02-01	9.150	9.295	9.150	9.215	8.673	50,996
2023-01-31	9.295	9.295	9.190	9.235	8.692	17,252
2023-01-30	9.250	9.350	9.155	9.275	8.730	39,601
2023-01-27	9.040	9.170	9.035	9.143	8.605	41,957
2023-01-26	9.125	9.460	9.125	9.225	8.683	246,977
2023-01-25	9.027	9.027	8.865	9.013	8.483	45,997
2023-01-24	9.030	9.030	8.890	8.978	8.450	27,877
2023-01-23	9.070	9.115	8.970	8.975	8.447	57,231
2023-01-20	9.020	9.085	8.895	9.018	8.487	67,183
2023-01-19	9.090	9.170	9.040	9.148	8.610	23,185
2023-01-18	9.200	9.215	9.125	9.210	8.669	45,538
2023-01-17	9.300	9.300	9.208	9.208	8.666	4,258
2023-01-16	9.210	9.280	9.210	9.238	8.694	14,687
2023-01-13	9.170	9.300	9.170	9.208	8.666	27,718
2023-01-12	9.100	9.145	9.010	9.100	8.565	39,825
2023-01-11	9.275	9.350	9.015	9.085	8.551	47,387
2023-01-10	9.340	9.340	9.130	9.138	8.600	14,045
2023-01-09	9.360	9.435	9.340	9.393	8.840	9,779

← NewerPage 16 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.