Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.060	13.060	12.720	12.780	12.614	123
2026-02-05	12.940	13.060	12.820	13.030	12.861	117
2026-02-04	12.720	13.030	12.720	13.030	12.861	310
2026-02-03	12.820	12.880	12.740	12.810	12.643	583
2026-02-02	12.520	12.800	12.500	12.800	12.634	924
2026-01-30	12.240	12.560	12.240	12.560	12.397	765
2026-01-29	12.320	12.460	12.160	12.320	12.160	644
2026-01-28	12.800	12.880	12.340	12.440	12.278	152
2026-01-27	12.760	12.840	12.700	12.710	12.545	478
2026-01-26	12.900	13.000	12.700	12.770	12.604	325
2026-01-23	12.560	12.740	12.520	12.680	12.515	8,652
2026-01-22	12.510	12.549	12.420	12.530	12.367	66,514
2026-01-21	12.300	12.500	12.200	12.440	12.278	10,496
2026-01-20	12.620	12.680	12.320	12.330	12.170	2,706
2026-01-19	13.000	13.100	12.760	12.890	12.722	274
2026-01-16	13.120	13.360	13.120	13.260	13.088	24,657
2026-01-15	13.220	13.330	13.040	13.330	13.157	81
2026-01-14	13.240	13.280	13.060	13.120	12.949	12,294
2026-01-13	13.100	13.160	13.020	13.040	12.871	276
2026-01-12	13.050	13.140	13.050	13.050	12.880	149,137
2026-01-09	13.440	13.440	13.100	13.130	12.959	154
2026-01-08	13.540	13.640	13.420	13.470	13.295	463
2026-01-07	13.240	13.530	13.240	13.530	13.354	26,697
2026-01-06	13.180	13.180	13.120	13.150	12.979	201
2026-01-05	12.900	13.260	12.900	13.070	12.900	173
2026-01-02	12.820	12.960	12.820	12.910	12.742	216,956
2025-12-31	12.860	12.960	12.160	12.870	12.703	191
2025-12-30	12.920	12.980	12.920	12.960	12.792	15
2025-12-29	12.800	13.040	12.800	13.030	12.861	589
2025-12-24	12.880	13.000	12.880	12.880	12.713	0
2025-12-23	12.860	13.040	12.860	12.920	12.752	50,830
2025-12-22	12.860	12.980	12.780	12.920	12.752	4,586
2025-12-19	12.740	12.980	12.740	12.980	12.811	33
2025-12-18	12.780	12.900	12.780	12.900	12.732	87
2025-12-17	12.660	12.920	12.660	12.820	12.653	132
2025-12-16	13.180	13.260	12.680	12.780	12.614	249
2025-12-15	13.160	13.400	13.160	13.330	13.157	1,080
2025-12-12	13.180	13.340	13.180	13.280	13.107	354
2025-12-11	13.200	13.200	12.760	13.100	12.930	199,807
2025-12-10	12.940	13.060	12.940	13.010	12.841	261
2025-12-09	13.000	13.180	12.900	13.020	12.851	129
2025-12-08	13.000	13.240	13.000	13.160	12.989	20,769
2025-12-05	12.740	13.040	12.740	13.020	12.851	153,624
2025-12-04	12.820	12.820	12.780	12.800	12.634	13,522
2025-12-03	12.740	12.980	12.420	12.770	12.604	957
2025-12-02	12.680	12.920	12.660	12.700	12.535	563
2025-12-01	12.540	12.680	12.540	12.680	12.515	23
2025-11-28	12.440	12.660	12.300	12.560	12.397	157
2025-11-27	12.520	12.720	12.460	12.560	12.397	47
2025-11-26	12.580	12.700	12.580	12.690	12.525	36
2025-11-25	12.680	12.780	12.680	12.680	12.515	2,501
2025-11-24	12.500	12.500	12.400	12.440	12.278	310
2025-11-21	12.440	12.560	12.260	12.530	12.367	83,905
2025-11-20	12.600	12.720	12.400	12.580	12.416	5,239
2025-11-19	12.240	12.440	12.240	12.410	12.249	324
2025-11-18	12.240	12.280	12.200	12.250	12.091	1,116
2025-11-17	12.360	12.400	12.300	12.310	12.150	8
2025-11-14	12.120	12.500	12.120	12.340	12.180	446
2025-11-13	12.340	12.460	12.280	12.280	12.120	8,354
2025-11-12	12.200	12.320	12.120	12.320	12.160	75

← NewerPage 4 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.