Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.400	9.405	9.295	9.333	8.784	46,322
2023-01-05	9.360	9.360	9.250	9.283	8.737	8,657
2023-01-04	9.400	9.400	9.270	9.290	8.744	14,455
2023-01-03	9.210	9.420	9.160	9.348	8.798	142,191
2022-12-30	9.045	9.180	9.035	9.120	8.584	81,850
2022-12-29	8.865	9.045	8.865	8.983	8.454	17,125
2022-12-28	8.830	8.935	8.785	8.913	8.389	29,908
2022-12-23	9.060	9.060	8.950	9.018	8.487	17,818
2022-12-22	8.930	9.010	8.895	8.990	8.462	16,843
2022-12-21	8.755	8.880	8.755	8.783	8.266	35,778
2022-12-20	8.815	8.815	8.745	8.778	8.262	16,414
2022-12-19	8.960	8.960	8.868	8.868	8.346	15,802
2022-12-16	8.965	9.030	8.935	9.020	8.490	53,058
2022-12-15	9.170	9.275	9.000	9.233	8.690	29,882
2022-12-14	9.300	9.480	9.015	9.125	8.589	76,365
2022-12-13	9.595	9.595	9.415	9.485	8.927	170,474
2022-12-12	9.425	9.540	9.425	9.518	8.958	16,536
2022-12-09	9.463	9.600	9.463	9.463	8.906	16,776
2022-12-08	9.460	9.610	9.445	9.513	8.953	57,899
2022-12-07	9.550	9.650	9.420	9.640	9.073	50,848
2022-12-06	9.465	9.465	9.350	9.373	8.822	41,737
2022-12-05	9.410	9.520	9.410	9.518	8.958	72,260
2022-12-02	9.275	9.465	9.275	9.385	8.833	51,244
2022-12-01	9.205	9.303	9.195	9.303	8.756	32,802
2022-11-30	9.200	9.255	9.075	9.165	8.626	22,024
2022-11-29	8.930	9.170	8.930	9.133	8.596	43,680
2022-11-28	9.040	9.040	8.935	9.025	8.494	132,641
2022-11-25	8.970	8.970	8.870	8.955	8.429	27,235
2022-11-24	9.000	9.000	8.830	8.930	8.405	45,932
2022-11-23	9.375	9.375	8.930	8.988	8.459	85,574
2022-11-22	9.200	9.360	9.200	9.270	8.725	13,112
2022-11-21	8.975	9.060	8.955	9.043	8.511	12,566
2022-11-18	8.770	8.885	8.660	8.863	8.342	27,244
2022-11-17	8.850	8.850	8.740	8.783	8.266	6,256
2022-11-16	9.105	9.105	8.830	8.840	8.320	296,465
2022-11-15	9.140	9.140	8.995	9.053	8.520	10,570
2022-11-14	9.120	9.290	8.845	9.110	8.574	100,881
2022-11-11	8.865	8.865	8.759	8.813	8.294	9,363
2022-11-10	9.175	9.285	9.090	9.090	8.556	97,532
2022-11-09	9.060	9.210	9.060	9.088	8.553	6,491
2022-11-08	9.305	9.305	9.170	9.248	8.704	37,583
2022-11-07	9.145	9.260	8.975	9.248	8.704	37,051
2022-11-04	9.100	9.190	8.915	9.125	8.589	36,494
2022-11-03	9.140	9.265	8.770	8.920	8.396	19,060
2022-11-02	9.565	9.565	9.390	9.390	8.838	17,933
2022-11-01	9.535	9.550	9.437	9.465	8.909	243,086
2022-10-31	9.460	9.460	9.275	9.430	8.876	41,282
2022-10-28	9.185	9.395	9.185	9.360	8.810	31,178
2022-10-27	9.375	9.375	9.240	9.323	8.775	33,077
2022-10-26	9.220	9.430	9.220	9.370	8.819	8,922
2022-10-25	9.265	9.265	9.190	9.265	8.720	69,307
2022-10-24	9.050	9.210	9.040	9.178	8.638	58,394
2022-10-21	9.205	9.370	9.120	9.175	8.636	35,771
2022-10-20	9.590	9.590	9.195	9.340	8.791	7,869
2022-10-19	9.465	9.465	9.050	9.363	8.812	49,965
2022-10-18	9.700	9.785	9.595	9.660	9.092	22,397
2022-10-17	9.715	9.716	9.560	9.585	9.022	44,776
2022-10-14	9.700	9.735	9.610	9.665	9.097	100,267
2022-10-13	9.710	9.710	9.545	9.678	9.109	32,757
2022-10-12	9.860	9.860	9.665	9.745	9.172	27,543

← NewerPage 17 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.