Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.090	11.290	11.010	11.100	10.448	22,353
2022-07-14	10.950	11.010	10.830	10.890	10.250	15,981
2022-07-13	10.610	11.080	10.610	10.895	10.255	75,733
2022-07-12	10.340	10.550	10.340	10.370	9.760	33,961
2022-07-11	10.660	10.700	10.460	10.595	9.972	17,841
2022-07-08	10.400	10.570	10.320	10.505	9.887	9,105
2022-07-07	10.510	10.900	10.510	10.545	9.925	5,778
2022-07-06	10.700	10.890	10.600	10.625	10.000	5,847
2022-07-05	10.900	10.910	10.710	10.810	10.175	33,865
2022-07-04	10.720	10.870	10.720	10.810	10.175	24,351
2022-07-01	10.440	10.630	10.440	10.590	9.967	22,277
2022-06-30	10.640	10.640	10.460	10.610	9.986	23,152
2022-06-29	10.660	10.700	10.480	10.590	9.967	34,351
2022-06-28	10.790	10.820	10.560	10.575	9.953	49,519
2022-06-27	10.650	10.780	10.620	10.775	10.142	57,937
2022-06-24	10.442	10.600	10.442	10.600	9.977	58,238
2022-06-23	10.291	10.510	10.291	10.510	9.892	145,422
2022-06-22	9.900	10.190	9.750	10.158	9.560	401,949
2022-06-21	10.050	10.050	9.853	9.853	9.273	104,849
2022-06-20	9.900	9.970	9.750	9.953	9.367	52,836
2022-06-17	9.723	9.801	9.723	9.723	9.151	121,414
2022-06-16	9.600	9.600	9.450	9.570	9.007	34,947
2022-06-15	9.795	9.795	9.580	9.603	9.038	197,071
2022-06-14	9.853	9.960	9.530	9.563	9.000	61,049
2022-06-13	9.950	9.950	9.740	9.893	9.311	100,944
2022-06-10	10.280	10.280	9.990	10.148	9.551	183,055
2022-06-09	10.600	10.650	10.460	10.515	9.897	19,034
2022-06-08	10.650	10.650	10.380	10.485	9.869	28,654
2022-06-07	10.470	10.790	10.360	10.570	9.949	342,869
2022-06-06	10.470	10.470	10.350	10.390	9.779	27,347
2022-06-01	10.360	10.440	10.270	10.290	9.685	32,798
2022-05-31	10.630	10.630	10.360	10.460	9.845	34,869
2022-05-30	10.510	10.566	10.510	10.550	9.930	343,401
2022-05-27	10.530	10.600	10.450	10.515	9.897	28,230
2022-05-26	10.510	10.510	10.420	10.420	9.807	16,281
2022-05-25	10.300	10.540	10.250	10.430	9.817	38,866
2022-05-24	10.460	10.460	10.335	10.360	9.751	23,607
2022-05-23	10.540	10.680	10.450	10.480	9.864	39,039
2022-05-20	10.420	10.570	10.369	10.545	9.925	17,066
2022-05-19	10.178	10.400	10.170	10.360	9.751	57,240
2022-05-18	10.400	10.400	10.180	10.183	9.584	118,182
2022-05-17	10.490	10.490	10.300	10.440	9.826	328,143
2022-05-16	10.380	10.380	10.180	10.255	9.652	169,139
2022-05-13	10.450	10.590	10.430	10.495	9.878	91,678
2022-05-12	10.520	10.565	10.421	10.565	9.802	41,753
2022-05-11	10.240	10.890	10.180	10.730	9.955	212,456
2022-05-10	10.350	10.350	9.955	10.005	9.283	74,486
2022-05-09	11.380	11.380	10.260	10.280	9.538	142,385
2022-05-06	11.800	11.874	11.470	11.595	10.758	57,794
2022-05-05	12.070	12.160	11.935	11.935	11.073	53,751
2022-05-04	12.190	12.260	12.000	12.095	11.222	119,945
2022-05-03	12.300	12.480	12.240	12.420	11.523	58,190
2022-04-29	12.380	12.530	12.380	12.410	11.514	23,511
2022-04-28	12.370	12.540	12.290	12.430	11.532	28,785
2022-04-27	12.050	12.270	12.050	12.200	11.319	31,035
2022-04-26	12.150	12.360	12.150	12.275	11.389	47,141
2022-04-25	12.000	12.080	11.840	12.025	11.157	49,282
2022-04-22	12.016	12.016	11.940	11.950	11.087	8,945
2022-04-21	12.240	12.240	12.010	12.125	11.250	11,021
2022-04-20	12.255	12.360	12.120	12.145	11.268	46,670

← NewerPage 19 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.