Almirall historical data

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

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
2025-10-23	12.100	12.240	11.940	12.170	12.012	613,919
2025-10-22	12.010	12.100	12.010	12.010	11.854	91
2025-10-21	11.920	12.020	11.900	11.920	11.765	438,056
2025-10-20	12.160	12.320	11.960	11.960	11.805	12
2025-10-17	11.960	12.160	11.940	12.060	11.903	229
2025-10-16	12.080	12.080	11.960	12.000	11.844	545
2025-10-15	12.100	12.100	11.840	12.040	11.884	74
2025-10-14	12.000	12.060	11.920	12.020	11.864	91
2025-10-13	11.840	12.060	11.840	12.010	11.854	44
2025-10-10	11.980	11.980	11.920	11.920	11.765	270
2025-10-09	12.000	12.060	11.920	12.060	11.903	7
2025-10-08	11.800	11.900	11.800	11.840	11.686	281
2025-10-07	12.000	12.000	11.740	11.760	11.607	107
2025-10-06	12.020	12.080	11.760	12.040	11.884	40,216
2025-10-03	11.820	12.000	11.820	11.860	11.706	109
2025-10-02	11.800	11.920	11.600	11.890	11.735	32
2025-10-01	11.580	11.980	11.580	11.820	11.666	1,315
2025-09-30	11.300	11.530	11.300	11.530	11.380	21,810
2025-09-29	11.280	11.360	11.280	11.330	11.183	9
2025-09-26	11.220	11.280	11.140	11.260	11.114	64
2025-09-25	11.420	11.480	11.280	11.300	11.153	91
2025-09-24	11.320	11.500	11.320	11.490	11.341	1,082
2025-09-23	11.440	11.440	11.360	11.360	11.212	61
2025-09-22	11.510	11.620	11.400	11.590	11.439	270
2025-09-19	11.260	11.520	11.240	11.520	11.370	575
2025-09-18	11.220	11.300	11.220	11.300	11.153	583
2025-09-17	11.080	11.290	11.040	11.290	11.143	9
2025-09-16	11.160	11.260	11.160	11.180	11.035	5,873
2025-09-15	11.200	11.260	11.000	11.170	11.025	38
2025-09-12	11.260	11.300	11.060	11.120	10.975	11
2025-09-11	11.140	11.300	11.140	11.210	11.064	10
2025-09-10	11.080	11.340	11.020	11.070	10.926	3,991
2025-09-09	11.200	11.200	11.020	11.040	10.897	164
2025-09-08	11.000	11.210	10.980	11.210	11.064	102
2025-09-05	11.120	11.120	10.910	10.910	10.768	174
2025-09-04	11.120	11.230	11.120	11.230	11.084	980
2025-09-03	11.300	11.320	11.100	11.170	11.025	17
2025-09-02	11.280	11.320	11.120	11.320	11.173	1,058
2025-09-01	11.160	11.270	11.160	11.270	11.124	4,298
2025-08-29	11.420	11.440	11.140	11.140	10.995	4,208
2025-08-28	11.280	11.400	11.280	11.340	11.193	166
2025-08-27	11.020	11.180	11.020	11.090	10.946	114
2025-08-26	11.080	11.120	11.000	11.120	10.975	2
2025-08-22	11.080	11.220	11.060	11.180	11.035	5
2025-08-21	11.060	11.100	10.980	10.980	10.837	13,942
2025-08-20	11.140	11.320	10.980	11.060	10.916	509
2025-08-19	11.380	11.380	11.170	11.170	11.025	3,639

← NewerPage 5 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.