Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	12.180	12.351	12.180	12.275	11.389	128,338
2022-04-14	12.360	12.520	12.290	12.450	11.551	442,791
2022-04-13	12.340	12.340	12.200	12.310	11.421	12,547
2022-04-12	12.290	12.370	12.152	12.170	11.291	26,205
2022-04-11	12.200	12.270	12.010	12.270	11.384	58,128
2022-04-08	12.130	12.130	11.940	12.065	11.194	45,776
2022-04-07	11.980	12.160	11.980	12.030	11.161	5,908
2022-04-06	12.050	12.160	11.800	11.890	11.031	69,368
2022-04-05	11.840	11.980	11.840	11.940	11.078	17,213
2022-04-04	11.680	11.720	11.560	11.720	10.874	107,931
2022-04-01	11.560	11.560	11.390	11.560	10.725	11,979
2022-03-31	11.843	11.843	11.530	11.570	10.735	51,508
2022-03-30	11.880	12.210	11.880	12.010	11.143	40,456
2022-03-29	12.350	12.350	11.700	11.805	10.953	85,574
2022-03-28	12.680	12.960	12.450	12.465	11.565	631,005
2022-03-25	12.530	12.740	12.485	12.485	11.584	4,829
2022-03-24	12.360	12.480	12.360	12.430	11.532	5,011
2022-03-23	12.400	12.440	12.080	12.280	11.393	99,932
2022-03-22	12.240	12.390	12.240	12.310	11.421	28,158
2022-03-21	12.140	12.260	12.010	12.110	11.236	41,789
2022-03-18	11.920	12.280	11.920	12.245	11.361	118,499
2022-03-17	11.850	11.990	11.700	11.985	11.120	144,182
2022-03-16	11.740	11.880	11.700	11.750	10.902	49,180
2022-03-15	12.040	12.040	11.520	11.530	10.697	147,139
2022-03-14	11.890	12.260	11.890	12.250	11.365	142,692
2022-03-11	11.500	11.960	11.500	11.900	11.041	157,088
2022-03-10	11.300	11.600	11.220	11.495	10.665	140,382
2022-03-09	11.080	11.160	10.950	11.140	10.336	78,343
2022-03-08	10.750	10.900	10.750	10.820	10.039	72,517
2022-03-07	10.680	10.920	10.680	10.815	10.034	13,734
2022-03-04	11.100	11.190	10.820	10.940	10.150	25,830
2022-03-03	11.830	11.830	11.250	11.305	10.489	34,036
2022-03-02	11.650	11.780	11.650	11.720	10.874	16,946
2022-03-01	11.740	11.940	11.660	11.830	10.976	278,316
2022-02-28	11.590	11.740	11.430	11.640	10.800	61,904
2022-02-25	11.800	11.810	11.430	11.660	10.818	94,041
2022-02-24	11.500	11.870	11.340	11.415	10.591	117,708
2022-02-23	11.460	11.830	11.460	11.655	10.813	118,590
2022-02-22	11.268	11.740	11.268	11.355	10.535	110,306
2022-02-21	10.820	11.820	10.750	11.500	10.670	384,554
2022-02-18	10.800	10.800	10.580	10.580	9.816	17,147
2022-02-17	10.690	10.690	10.620	10.620	9.853	6,431
2022-02-16	10.500	10.685	10.460	10.685	9.913	15,983
2022-02-15	10.220	10.410	10.150	10.345	9.598	132,987
2022-02-14	10.348	10.348	10.200	10.310	9.566	81,902
2022-02-11	10.710	10.760	10.660	10.760	9.983	20,959
2022-02-10	10.880	10.960	10.760	10.790	10.011	53,565
2022-02-09	10.710	10.790	10.710	10.755	9.978	15,613
2022-02-08	10.800	11.020	10.740	10.770	9.992	458,922
2022-02-07	11.110	11.110	10.960	11.090	10.289	81,405
2022-02-04	11.200	11.280	11.090	11.180	10.373	60,048
2022-02-03	11.241	11.241	11.100	11.130	10.326	31,672
2022-02-02	11.490	11.610	11.360	11.420	10.595	102,474
2022-02-01	11.500	11.500	11.210	11.435	10.609	37,652
2022-01-31	11.460	11.490	11.320	11.330	10.512	49,539
2022-01-28	11.173	11.470	11.173	11.425	10.600	97,400
2022-01-27	10.930	11.450	10.930	11.360	10.540	205,094
2022-01-26	11.010	11.170	11.010	11.060	10.261	36,156
2022-01-25	10.850	11.035	10.850	11.000	10.206	35,962
2022-01-24	10.830	11.090	10.830	10.940	10.150	185,748

← NewerPage 20 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.