Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.220	11.280	11.120	11.250	11.104	168
2025-08-15	11.380	11.380	11.040	11.120	10.975	1,532
2025-08-14	11.000	11.280	10.900	11.170	11.025	5,565
2025-08-13	10.560	10.880	10.380	10.850	10.709	113
2025-08-12	10.480	10.480	10.320	10.360	10.225	5,997
2025-08-11	10.340	10.460	10.340	10.430	10.294	1,384
2025-08-08	10.220	10.340	10.220	10.260	10.127	203,314
2025-08-07	10.280	10.280	10.120	10.210	10.077	266
2025-08-06	10.220	10.300	10.120	10.120	9.988	43
2025-08-05	10.380	10.380	10.280	10.370	10.235	113
2025-08-04	10.300	10.340	10.260	10.330	10.196	207
2025-08-01	10.510	10.720	10.220	10.230	10.097	246
2025-07-31	10.940	10.940	10.520	10.640	10.502	1,330
2025-07-30	10.920	11.020	10.820	10.880	10.739	226,725
2025-07-29	11.000	11.060	10.740	10.930	10.788	2,545
2025-07-28	10.920	11.160	10.760	10.820	10.679	3,287
2025-07-25	11.200	11.520	10.720	10.740	10.600	204,162
2025-07-24	10.600	10.820	10.600	10.750	10.610	3,483
2025-07-23	10.580	10.621	10.520	10.590	10.452	3,416
2025-07-22	10.660	10.660	10.520	10.520	10.383	2,685
2025-07-21	10.720	10.760	10.620	10.700	10.561	220,084
2025-07-18	10.660	10.760	10.400	10.760	10.620	1,632
2025-07-17	10.580	10.760	10.580	10.760	10.620	116
2025-07-16	10.700	10.700	10.420	10.620	10.482	3,565
2025-07-15	10.920	11.060	10.800	10.820	10.679	40
2025-07-14	10.880	11.010	10.800	11.010	10.867	209
2025-07-11	11.080	11.240	10.960	11.020	10.877	891
2025-07-10	10.800	11.040	10.800	10.940	10.798	2,923
2025-07-09	10.840	10.920	10.820	10.820	10.679	65
2025-07-08	10.660	10.840	10.660	10.840	10.699	8
2025-07-07	10.740	10.760	10.660	10.710	10.571	44
2025-07-04	10.680	10.740	10.600	10.740	10.600	23
2025-07-03	10.700	10.700	10.620	10.650	10.512	6,143
2025-07-02	10.510	10.640	10.500	10.540	10.403	4,294
2025-07-01	10.600	10.700	10.560	10.670	10.531	17
2025-06-30	10.600	10.680	10.600	10.680	10.541	158
2025-06-27	10.780	10.780	10.640	10.640	10.502	2
2025-06-26	10.680	10.800	10.680	10.760	10.620	484
2025-06-25	10.840	10.840	10.660	10.660	10.521	1,175
2025-06-24	10.640	10.820	10.640	10.730	10.591	1,740
2025-06-23	10.560	10.663	10.560	10.630	10.492	38
2025-06-20	10.830	10.940	10.720	10.740	10.600	946
2025-06-19	10.700	10.880	10.700	10.880	10.739	0
2025-06-18	10.700	10.880	10.700	10.810	10.670	96
2025-06-17	10.900	10.920	10.800	10.830	10.689	35
2025-06-16	10.880	11.100	10.880	10.960	10.818	1,364
2025-06-13	11.000	11.100	10.520	10.960	10.818	283
2025-06-12	10.900	11.120	10.900	11.070	10.926	3,631
2025-06-11	11.140	11.220	10.920	11.040	10.897	5,553
2025-06-10	11.120	11.180	11.080	11.130	10.985	3,980
2025-06-09	11.120	11.260	11.100	11.130	10.985	1,164
2025-06-06	11.260	11.420	11.160	11.160	11.015	358
2025-06-05	11.180	11.360	11.180	11.320	11.173	14,934
2025-06-04	11.200	11.260	11.200	11.200	11.054	939
2025-06-03	11.100	11.260	11.000	11.080	10.936	78
2025-06-02	11.040	11.180	10.960	11.140	10.995	196
2025-05-30	11.020	11.260	10.940	11.160	11.015	34,467
2025-05-29	11.000	11.070	11.000	11.070	10.926	69
2025-05-28	11.100	11.100	10.980	11.020	10.877	126
2025-05-27	10.900	11.010	10.900	11.010	10.867	316

← NewerPage 6 of 22 · 1,269 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.