Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.450	9.690	9.390	9.608	9.043	49,023
2022-10-10	9.785	9.785	9.480	9.483	8.925	8,550
2022-10-07	10.010	10.010	9.875	9.958	9.372	45,303
2022-10-06	9.845	10.020	9.845	9.928	9.344	155,438
2022-10-05	10.248	10.330	9.935	9.980	9.393	10,058
2022-10-04	10.090	10.320	10.090	10.265	9.662	8,321
2022-10-03	9.755	10.030	9.755	9.980	9.393	52,705
2022-09-30	9.670	9.900	9.520	9.828	9.250	83,542
2022-09-29	9.790	9.815	9.545	9.748	9.175	77,203
2022-09-28	9.440	9.440	9.110	9.338	8.789	17,245
2022-09-27	8.900	9.010	8.740	9.008	8.478	23,927
2022-09-26	8.740	9.010	8.740	8.890	8.367	80,095
2022-09-23	8.860	9.070	8.730	9.035	8.504	69,430
2022-09-22	8.900	8.970	8.895	8.958	8.431	7,684
2022-09-21	8.900	9.095	8.830	9.015	8.485	111,059
2022-09-20	9.120	9.306	8.920	8.920	8.396	5,161
2022-09-16	9.415	9.545	9.415	9.530	8.970	11,763
2022-09-15	9.245	9.355	9.245	9.320	8.772	54,408
2022-09-14	9.220	9.360	9.220	9.270	8.725	30,595
2022-09-13	9.265	9.395	9.145	9.173	8.633	22,309
2022-09-12	9.350	9.350	9.185	9.310	8.763	6,815
2022-09-09	9.000	9.170	8.950	9.080	8.546	6,638
2022-09-08	8.800	8.965	8.785	8.843	8.323	12,132
2022-09-07	8.932	8.932	8.875	8.875	8.353	7,420
2022-09-06	8.990	9.045	8.960	9.028	8.497	8,555
2022-09-05	9.030	9.030	8.800	8.978	8.450	1,569
2022-09-02	9.085	9.085	8.860	9.033	8.502	13,468
2022-09-01	8.930	8.930	8.805	8.840	8.320	32,557
2022-08-31	8.890	9.075	8.835	9.065	8.532	21,343
2022-08-30	9.030	9.085	8.948	8.948	8.422	1,488
2022-08-26	9.670	9.670	9.295	9.308	8.760	14,956
2022-08-25	9.468	9.550	9.468	9.468	8.911	578
2022-08-24	9.450	9.540	9.365	9.538	8.977	1,366
2022-08-23	9.627	9.627	9.430	9.430	8.876	755
2022-08-22	9.740	9.740	9.610	9.720	9.149	3,908
2022-08-19	9.780	9.780	9.705	9.735	9.163	2,147
2022-08-18	9.725	9.725	9.670	9.680	9.111	9,077
2022-08-17	9.740	9.770	9.680	9.718	9.146	48,037
2022-08-16	9.740	9.890	9.740	9.778	9.203	44,249
2022-08-15	9.855	9.855	9.695	9.740	9.167	1,921
2022-08-12	9.750	9.895	9.750	9.785	9.210	8,158
2022-08-11	9.895	9.895	9.735	9.863	9.283	41,054
2022-08-10	9.833	9.863	9.745	9.863	9.283	5,880
2022-08-09	9.850	9.850	9.565	9.798	9.222	4,035
2022-08-08	9.680	9.830	9.680	9.685	9.116	15,904
2022-08-05	9.725	9.835	9.620	9.818	9.240	29,494
2022-08-04	9.705	9.705	9.595	9.630	9.064	23,166
2022-08-03	9.500	9.690	9.500	9.623	9.057	16,782
2022-08-02	9.530	9.625	9.530	9.623	9.057	13,862
2022-08-01	9.640	9.715	9.360	9.673	9.104	104,137
2022-07-29	9.570	9.570	9.410	9.528	8.967	25,486
2022-07-28	9.995	9.995	9.520	9.565	9.003	50,700
2022-07-27	9.750	10.010	9.750	9.983	9.396	4,696
2022-07-26	9.870	9.870	9.740	9.773	9.198	94,270
2022-07-25	10.158	10.190	9.725	9.825	9.247	12,409
2022-07-22	10.240	10.420	10.240	10.280	9.676	13,657
2022-07-21	10.570	10.570	10.290	10.315	9.709	68,739
2022-07-20	10.720	10.720	10.480	10.590	9.967	20,908
2022-07-19	10.600	10.720	10.440	10.555	9.935	16,511
2022-07-18	10.940	11.010	10.570	10.625	10.000	12,139

← NewerPage 18 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.