Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.050	11.050	10.920	11.030	10.234	26,659
2022-01-20	11.080	11.230	10.950	11.090	10.289	46,749
2022-01-19	10.860	11.040	10.860	10.970	10.178	76,901
2022-01-18	10.780	10.780	10.630	10.745	9.969	19,734
2022-01-17	10.815	10.815	10.700	10.815	10.034	27,076
2022-01-14	10.700	10.870	10.660	10.795	10.016	46,691
2022-01-13	10.809	10.809	10.689	10.755	9.978	20,770
2022-01-12	10.980	10.980	10.731	10.750	9.974	554,566
2022-01-11	10.911	10.911	10.860	10.905	10.118	37,686
2022-01-10	10.890	10.890	10.730	10.825	10.043	14,292
2022-01-07	10.980	10.980	10.850	10.905	10.118	29,576
2022-01-06	10.910	10.980	10.700	10.965	10.173	15,685
2022-01-05	11.052	11.052	10.870	10.915	10.127	24,653
2022-01-04	11.010	11.120	10.940	10.985	10.192	168,845
2021-12-31	11.340	11.340	11.340	11.340	10.521	0
2021-12-30	11.190	11.340	11.190	11.340	10.521	27,205
2021-12-29	11.300	11.300	11.175	11.175	10.368	11,932
2021-12-24	11.050	11.050	11.050	11.050	10.252	0
2021-12-23	11.080	11.080	10.960	11.050	10.252	16,161
2021-12-22	11.190	11.250	11.000	11.115	10.312	9,771
2021-12-21	11.040	11.040	10.960	10.990	10.196	3,551
2021-12-20	10.810	10.990	10.780	10.835	10.053	32,047
2021-12-17	11.020	11.090	11.020	11.090	10.289	24,967
2021-12-16	11.051	11.051	10.953	11.000	10.206	22,853
2021-12-15	10.959	10.959	10.780	10.870	10.085	32,443
2021-12-14	10.770	11.027	10.770	10.960	10.169	101,379
2021-12-13	10.790	10.790	10.640	10.735	9.960	62,521
2021-12-10	10.680	10.711	10.680	10.680	9.909	62,640
2021-12-09	10.760	10.760	10.630	10.710	9.937	38,644
2021-12-08	10.760	10.760	10.610	10.610	9.844	49,080
2021-12-07	10.760	10.780	10.540	10.630	9.862	37,771
2021-12-06	10.538	10.670	10.538	10.630	9.862	288,031
2021-12-03	10.420	10.420	10.420	10.420	9.668	29,041
2021-12-02	10.988	10.988	10.727	10.760	9.983	1,122,756
2021-12-01	10.790	10.790	10.610	10.725	9.951	82,834
2021-11-30	10.700	10.810	10.630	10.810	10.029	33,716
2021-11-29	10.850	10.850	10.650	10.780	10.002	45,888
2021-11-26	10.610	10.940	10.590	10.800	10.020	88,297
2021-11-25	10.800	10.940	10.720	10.925	10.136	18,995
2021-11-24	10.770	10.770	10.550	10.675	9.904	65,908
2021-11-23	10.300	10.651	10.300	10.615	9.849	73,562
2021-11-22	10.550	10.550	10.280	10.280	9.538	109,319
2021-11-19	10.850	10.898	10.650	10.675	9.904	53,570
2021-11-18	11.180	11.350	10.860	10.910	10.122	29,461
2021-11-17	11.180	11.440	11.010	11.265	10.452	110,710
2021-11-16	11.350	11.440	11.170	11.210	10.401	152,786
2021-11-15	11.950	11.950	11.170	11.290	10.475	94,322
2021-11-12	12.632	12.770	12.632	12.770	11.848	41,154
2021-11-11	12.733	12.733	12.675	12.675	11.760	278,764
2021-11-10	12.510	12.750	12.480	12.740	11.820	13,874
2021-11-09	12.510	12.630	12.510	12.510	11.607	46,173
2021-11-08	12.330	12.520	12.300	12.415	11.519	45,643
2021-11-05	12.762	12.762	12.389	12.490	11.588	88,523
2021-11-04	12.800	12.800	12.670	12.780	11.857	198,183
2021-11-03	12.960	12.960	12.725	12.725	11.806	3,542
2021-11-02	13.190	13.190	12.860	12.900	11.969	33,071
2021-11-01	13.060	13.240	13.060	13.180	12.228	15,033
2021-10-29	12.760	12.920	12.760	12.920	11.987	13,652
2021-10-28	12.765	12.840	12.765	12.765	11.843	228
2021-10-27	12.960	12.960	12.770	12.845	11.918	4,658

← NewerPage 21 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.