Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	11.300	11.480	11.220	11.220	11.220	115
2026-07-29	11.520	11.520	11.460	11.490	11.490	408
2026-07-28	11.320	11.800	11.260	11.800	11.800	56
2026-07-27	11.280	11.440	11.200	11.320	11.320	225
2026-07-24	11.400	11.840	11.100	11.210	11.210	635
2026-07-23	10.920	11.110	10.920	11.110	11.110	17,312
2026-07-22	10.860	11.120	10.740	11.090	11.090	322
2026-07-21	10.840	10.840	10.840	10.840	10.840	17
2026-07-20	10.660	10.960	10.660	10.940	10.940	12
2026-07-17	10.680	10.720	10.540	10.690	10.690	16
2026-07-16	10.700	10.700	10.580	10.650	10.650	32,578
2026-07-15	10.760	10.780	10.620	10.700	10.700	18,268
2026-07-14	10.800	10.840	10.600	10.680	10.680	294
2026-07-13	11.200	11.280	10.860	10.940	10.940	330
2026-07-10	11.600	11.600	11.270	11.270	11.270	229,604
2026-07-09	11.510	11.520	11.460	11.480	11.480	2
2026-07-08	11.620	11.640	11.470	11.480	11.480	23
2026-07-07	11.640	11.780	11.320	11.740	11.740	32,776
2026-07-06	11.400	11.540	11.340	11.495	11.495	19,675
2026-07-03	11.620	11.620	11.340	11.420	11.420	18,475
2026-07-02	11.320	11.600	11.200	11.550	11.550	224
2026-07-01	11.280	11.280	11.140	11.150	11.150	72
2026-06-30	11.260	11.420	11.260	11.260	11.260	3
2026-06-29	11.300	11.400	11.300	11.360	11.360	12
2026-06-26	11.320	11.320	11.180	11.240	11.240	5
2026-06-25	11.200	11.360	11.200	11.330	11.330	26,413
2026-06-24	11.260	11.360	11.140	11.240	11.240	58,669
2026-06-23	11.180	11.280	11.120	11.280	11.280	4
2026-06-22	11.020	11.240	11.020	11.020	11.020	883
2026-06-19	11.120	11.260	11.120	11.120	11.120	5,071
2026-06-18	11.200	11.360	11.100	11.200	11.200	8
2026-06-17	11.260	11.360	11.260	11.320	11.320	4
2026-06-16	11.300	11.400	11.260	11.340	11.340	2,508
2026-06-15	11.540	11.540	11.340	11.420	11.420	15
2026-06-12	11.360	11.560	11.140	11.290	11.290	11
2026-06-11	11.260	11.340	11.020	11.290	11.290	257,028
2026-06-10	11.180	11.180	10.940	11.110	11.110	13
2026-06-09	11.040	11.160	11.040	11.080	11.080	13
2026-06-08	11.260	11.260	11.060	11.120	11.120	120
2026-06-05	11.180	11.330	11.180	11.330	11.330	3,299
2026-06-04	11.000	11.220	11.000	11.220	11.220	5
2026-06-03	10.900	11.120	10.900	10.980	10.980	129
2026-06-02	11.140	11.180	10.840	10.920	10.920	1,306
2026-06-01	11.300	11.460	11.100	11.140	11.140	736
2026-05-29	11.660	11.740	11.490	11.490	11.490	18
2026-05-28	11.560	11.730	11.420	11.730	11.730	19
2026-05-27	11.820	11.860	11.600	11.680	11.680	443
2026-05-26	11.840	11.840	11.520	11.840	11.840	7
2026-05-22	11.320	11.620	11.320	11.520	11.520	31
2026-05-21	11.260	11.400	11.260	11.340	11.340	269,004
2026-05-20	11.240	11.400	11.120	11.400	11.400	7,436
2026-05-19	11.180	11.280	11.120	11.120	11.120	104
2026-05-18	11.260	11.360	11.160	11.280	11.280	10,200
2026-05-15	11.500	11.500	11.300	11.390	11.390	235,594
2026-05-14	11.600	11.600	11.420	11.600	11.600	8
2026-05-13	11.620	11.860	11.540	11.650	11.499	14
2026-05-12	11.940	11.940	11.600	11.720	11.568	27
2026-05-11	12.260	12.260	11.640	11.640	11.489	285
2026-05-08	12.400	12.520	11.880	11.980	11.824	18,523
2026-05-07	12.240	12.360	12.140	12.190	12.032	20,667

← NewerPage 2 of 5 · 254 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.