Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 12.040 | 12.040 | 11.740 | 12.040 | 11.884 | 232 |
| 2025-11-10 | 12.200 | 12.820 | 11.800 | 11.820 | 11.666 | 304 |
| 2025-11-07 | 11.540 | 11.780 | 11.500 | 11.580 | 11.429 | 707 |
| 2025-11-06 | 11.880 | 11.920 | 11.640 | 11.800 | 11.647 | 146 |
| 2025-11-05 | 12.140 | 12.140 | 11.900 | 12.040 | 11.884 | 31 |
| 2025-11-04 | 12.080 | 12.180 | 12.000 | 12.180 | 12.022 | 164 |
| 2025-11-03 | 12.260 | 12.420 | 12.020 | 12.080 | 11.923 | 408 |
| 2025-10-31 | 12.460 | 12.600 | 12.460 | 12.460 | 12.298 | 33 |
| 2025-10-30 | 12.560 | 12.660 | 12.380 | 12.560 | 12.397 | 529 |
| 2025-10-29 | 12.760 | 12.800 | 12.620 | 12.740 | 12.574 | 46 |
| 2025-10-28 | 12.560 | 12.700 | 12.560 | 12.670 | 12.505 | 12 |
| 2025-10-27 | 12.720 | 12.720 | 12.320 | 12.530 | 12.367 | 146,745 |
| 2025-10-24 | 12.300 | 12.640 | 12.260 | 12.530 | 12.367 | 4,321 |
← NewerPage 5 of 5 · 253 trading days
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.