Almirall historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.740	10.740	10.440	10.620	10.482	924
2025-05-22	10.460	10.580	10.340	10.540	10.403	4,888
2025-05-21	10.380	10.560	10.200	10.540	10.403	1,305
2025-05-20	10.060	10.300	10.060	10.200	10.067	62
2025-05-19	10.160	10.160	10.000	10.030	9.900	38
2025-05-16	10.180	10.300	9.990	10.170	10.038	237
2025-05-15	9.985	9.990	9.850	9.915	9.786	259
2025-05-14	10.400	10.400	10.060	10.060	9.782	439
2025-05-13	10.840	10.920	10.420	10.420	10.132	12
2025-05-12	10.340	10.920	10.340	10.860	10.560	46
2025-05-09	9.905	9.990	9.780	9.780	9.510	9
2025-05-08	10.020	10.220	10.000	10.080	9.802	33
2025-05-07	10.100	10.240	10.060	10.220	9.938	39
2025-05-06	10.280	10.400	10.240	10.280	9.996	71
2025-05-02	9.880	9.990	9.850	9.930	9.656	12
2025-05-01	9.705	9.705	9.705	9.705	9.437	0
2025-04-30	9.820	9.820	9.705	9.705	9.437	0
2025-04-29	9.755	9.760	9.640	9.760	9.490	581
2025-04-28	9.755	9.900	9.700	9.720	9.452	14
2025-04-25	9.630	10.040	9.630	9.715	9.447	19
2025-04-24	9.430	9.520	9.430	9.520	9.257	0
2025-04-23	9.350	9.400	9.230	9.355	9.097	1
2025-04-22	9.270	9.400	9.270	9.285	9.029	12
2025-04-17	9.320	9.390	9.250	9.390	9.131	10
2025-04-16	9.390	9.500	9.315	9.315	9.058	26
2025-04-15	9.370	9.430	9.340	9.405	9.145	459
2025-04-14	9.230	9.460	9.230	9.355	9.097	32
2025-04-11	9.100	9.170	9.100	9.100	8.849	432
2025-04-10	9.260	9.260	9.070	9.135	8.883	233
2025-04-09	8.810	8.810	8.740	8.770	8.528	2
2025-04-08	9.275	9.275	9.090	9.275	9.019	25
2025-04-07	9.000	9.110	8.740	9.040	8.790	422
2025-04-04	9.500	9.750	9.210	9.308	9.050	10
2025-04-03	9.600	9.695	9.600	9.695	9.427	414
2025-04-02	9.863	9.885	9.505	9.715	9.447	1,739
2025-04-01	9.840	9.855	9.840	9.848	9.576	563
2025-03-31	9.813	10.160	9.805	9.810	9.539	174
2025-03-28	10.148	10.148	10.060	10.148	9.867	233
2025-03-27	10.030	10.153	9.970	10.153	9.872	13
2025-03-26	10.025	10.218	10.025	10.025	9.748	2,878
2025-03-25	9.963	10.255	9.825	10.255	9.972	229
2025-03-24	10.110	10.200	10.030	10.135	9.855	1,232
2025-03-21	10.190	10.290	10.190	10.198	9.916	3,274
2025-03-20	10.450	10.450	10.260	10.285	10.001	383
2025-03-19	10.400	10.411	10.365	10.365	10.079	908
2025-03-18	10.380	10.380	10.310	10.355	10.069	26
2025-03-17	10.178	10.380	10.160	10.335	10.050	902
2025-03-14	10.090	10.400	10.040	10.350	10.064	14,154
2025-03-13	10.128	10.180	10.009	10.070	9.792	2,006
2025-03-12	9.905	10.330	9.905	10.130	9.850	6,308
2025-03-11	9.920	9.943	9.825	9.895	9.622	5,580
2025-03-10	10.120	10.120	9.920	9.930	9.656	208
2025-03-07	10.050	10.100	9.840	9.920	9.646	54
2025-03-06	9.995	10.085	9.995	10.085	9.806	2
2025-03-05	9.735	9.946	9.700	9.868	9.595	1,897
2025-03-04	9.900	9.900	9.783	9.783	9.512	95
2025-03-03	9.900	10.100	9.830	9.830	9.559	502
2025-02-28	10.100	10.100	9.905	10.035	9.758	14,518
2025-02-27	9.855	10.030	9.855	9.963	9.687	2,104
2025-02-26	9.770	9.835	9.755	9.823	9.551	20,838

← NewerPage 7 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.