Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.300	12.440	12.260	12.340	12.180	16
2026-05-05	12.160	12.440	12.040	12.360	12.199	510,094
2026-05-01	12.510	12.510	12.510	12.510	12.347	0
2026-04-30	12.510	12.510	12.440	12.510	12.347	190,129
2026-04-29	12.600	12.600	12.320	12.340	12.180	65
2026-04-28	12.520	12.600	12.400	12.550	12.387	93
2026-04-27	12.640	12.900	12.620	12.620	12.456	8
2026-04-24	13.000	13.000	12.640	12.640	12.476	11
2026-04-23	12.880	12.880	12.780	12.780	12.614	3,623
2026-04-22	12.800	12.960	12.740	12.880	12.713	3,692
2026-04-21	12.860	12.920	12.740	12.760	12.594	12
2026-04-20	12.640	12.840	12.640	12.700	12.535	40
2026-04-17	12.720	12.800	12.540	12.760	12.594	60
2026-04-16	13.120	13.120	12.640	12.670	12.505	987
2026-04-15	13.420	13.500	13.040	13.150	12.979	755
2026-04-14	13.020	13.400	13.020	13.320	13.147	93
2026-04-13	13.040	13.040	12.820	13.040	12.871	304
2026-04-10	12.960	13.060	12.800	13.040	12.871	119
2026-04-09	12.320	12.680	12.160	12.570	12.407	199
2026-04-08	12.520	12.600	12.340	12.410	12.249	781
2026-04-07	12.300	12.440	12.000	12.080	11.923	189
2026-04-02	12.120	12.340	12.120	12.340	12.180	2
2026-04-01	12.280	12.360	12.280	12.340	12.180	18
2026-03-31	12.040	12.230	12.040	12.230	12.071	422
2026-03-30	11.880	12.340	11.880	12.080	11.923	22
2026-03-27	12.000	12.100	11.920	12.100	11.943	4
2026-03-26	11.680	12.100	11.680	12.020	11.864	436
2026-03-25	11.510	11.700	11.500	11.650	11.499	1,434
2026-03-24	11.200	11.460	11.200	11.420	11.272	4
2026-03-23	11.000	11.480	10.840	11.440	11.291	2,025
2026-03-20	11.380	11.400	11.300	11.350	11.202	3
2026-03-19	11.360	11.360	11.180	11.190	11.045	399,001
2026-03-18	11.640	11.640	11.390	11.390	11.242	10,327
2026-03-17	11.510	11.560	11.400	11.560	11.410	1
2026-03-16	11.120	11.530	11.120	11.530	11.380	69
2026-03-13	11.480	11.520	11.260	11.350	11.202	122
2026-03-12	11.980	11.980	11.480	11.540	11.390	18
2026-03-11	11.880	11.880	11.660	11.790	11.637	13,506
2026-03-10	12.000	12.100	12.000	12.050	11.893	3,302
2026-03-09	11.460	11.900	11.460	11.870	11.716	198
2026-03-06	12.020	12.160	12.000	12.020	11.864	921
2026-03-05	12.360	12.360	11.900	12.180	12.022	297
2026-03-04	11.900	12.260	11.680	12.240	12.081	23,288
2026-03-03	12.320	12.360	12.040	12.070	11.913	1,995
2026-03-02	12.580	12.700	12.360	12.360	12.199	1,506
2026-02-27	12.840	13.220	12.840	12.890	12.722	40,209
2026-02-26	13.180	13.180	12.800	12.830	12.663	255
2026-02-25	13.210	13.210	13.000	13.210	13.038	88
2026-02-24	12.700	12.860	12.440	12.830	12.663	92,471
2026-02-23	13.440	13.500	12.620	12.760	12.594	4,785
2026-02-20	13.720	13.900	13.400	13.430	13.255	31
2026-02-19	13.860	13.980	13.460	13.650	13.473	337,002
2026-02-18	13.600	13.980	13.600	13.840	13.660	101
2026-02-17	13.680	13.840	13.300	13.600	13.423	309
2026-02-16	13.510	13.560	13.300	13.420	13.246	201
2026-02-13	13.320	13.380	13.240	13.370	13.196	32
2026-02-12	13.560	13.800	13.300	13.440	13.265	74
2026-02-11	13.200	13.680	13.200	13.550	13.374	590
2026-02-10	13.060	13.300	13.040	13.200	13.028	752
2026-02-09	12.940	12.980	12.860	12.920	12.752	9,280

← NewerPage 3 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.