Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.630 | 9.930 | 9.605 | 9.845 | 9.573 | 8,596 |
| 2025-02-24 | 9.410 | 9.800 | 9.410 | 9.495 | 9.233 | 4,211 |
| 2025-02-21 | 9.150 | 9.155 | 9.095 | 9.095 | 8.844 | 30 |
| 2025-02-20 | 9.060 | 9.180 | 9.010 | 9.108 | 8.856 | 448 |
| 2025-02-19 | 9.070 | 9.190 | 9.035 | 9.038 | 8.788 | 1,732 |
| 2025-02-18 | 9.205 | 9.205 | 9.115 | 9.123 | 8.871 | 63 |
| 2025-02-17 | 9.010 | 9.125 | 8.840 | 9.070 | 8.819 | 175 |
| 2025-02-14 | 9.100 | 9.280 | 9.035 | 9.035 | 8.785 | 100 |
| 2025-02-13 | 9.190 | 9.190 | 9.105 | 9.143 | 8.890 | 371 |
| 2025-02-12 | 9.120 | 9.190 | 9.120 | 9.190 | 8.936 | 661 |
| 2025-02-11 | 9.180 | 9.180 | 9.060 | 9.080 | 8.829 | 710 |
| 2025-02-10 | 9.050 | 9.160 | 8.880 | 9.080 | 8.829 | 2,023 |
| 2025-02-07 | 9.138 | 9.138 | 9.100 | 9.138 | 8.885 | 217 |
| 2025-02-06 | 9.298 | 9.298 | 9.270 | 9.298 | 9.041 | 1 |
| 2025-02-05 | 9.430 | 9.430 | 9.240 | 9.298 | 9.041 | 6,847 |
| 2025-02-04 | 9.400 | 9.460 | 9.235 | 9.460 | 9.199 | 23 |
| 2025-02-03 | 9.440 | 9.540 | 9.330 | 9.420 | 9.160 | 2,043 |
| 2025-01-31 | 9.505 | 9.510 | 9.350 | 9.488 | 9.225 | 1,944 |
| 2025-01-30 | 9.470 | 9.645 | 9.305 | 9.540 | 9.277 | 629 |
| 2025-01-29 | 9.345 | 9.455 | 9.345 | 9.373 | 9.114 | 2,548 |
| 2025-01-28 | 9.000 | 9.330 | 8.975 | 9.323 | 9.065 | 4,389 |
| 2025-01-27 | 8.830 | 8.885 | 8.830 | 8.875 | 8.630 | 374 |
| 2025-01-24 | 8.800 | 8.855 | 8.760 | 8.825 | 8.581 | 3,999 |
| 2025-01-23 | 8.750 | 8.790 | 8.750 | 8.753 | 8.511 | 16,843 |
| 2025-01-22 | 8.500 | 8.500 | 8.440 | 8.493 | 8.258 | 3 |
| 2025-01-21 | 8.600 | 8.680 | 8.455 | 8.523 | 8.287 | 694 |
| 2025-01-20 | 8.735 | 8.855 | 8.475 | 8.768 | 8.525 | 2,164 |
| 2025-01-17 | 8.680 | 8.790 | 8.680 | 8.763 | 8.520 | 4,964 |
| 2025-01-16 | 8.545 | 8.730 | 8.535 | 8.730 | 8.489 | 1,080 |
| 2025-01-15 | 8.400 | 8.550 | 8.380 | 8.405 | 8.173 | 1,107 |
| 2025-01-14 | 8.145 | 8.368 | 8.145 | 8.368 | 8.136 | 975 |
| 2025-01-13 | 8.120 | 8.320 | 8.050 | 8.055 | 7.833 | 13 |
| 2025-01-10 | 8.320 | 8.320 | 8.205 | 8.250 | 8.022 | 225 |
| 2025-01-09 | 8.320 | 8.320 | 8.145 | 8.240 | 8.012 | 101 |
| 2025-01-08 | 8.275 | 8.275 | 8.045 | 8.135 | 7.910 | 459 |
| 2025-01-07 | 8.185 | 8.240 | 8.185 | 8.185 | 7.959 | 41,232 |
| 2025-01-06 | 8.243 | 8.243 | 8.155 | 8.238 | 8.010 | 1,057 |
| 2025-01-03 | 8.245 | 8.245 | 8.243 | 8.243 | 8.015 | 1 |
| 2025-01-02 | 8.320 | 8.343 | 8.320 | 8.343 | 8.112 | 12 |
| 2024-12-31 | 8.080 | 8.153 | 8.080 | 8.153 | 7.927 | 0 |
| 2024-12-30 | 8.080 | 8.135 | 8.080 | 8.080 | 7.857 | 794 |
| 2024-12-27 | 8.060 | 8.145 | 8.060 | 8.128 | 7.903 | 1,243 |
| 2024-12-24 | 8.170 | 8.178 | 8.170 | 8.178 | 7.952 | 1 |
| 2024-12-23 | 8.115 | 8.150 | 8.115 | 8.143 | 7.918 | 52 |
| 2024-12-20 | 8.150 | 8.150 | 7.950 | 8.150 | 7.925 | 3 |
| 2024-12-19 | 8.183 | 8.183 | 8.183 | 8.183 | 7.957 | 0 |
| 2024-12-18 | 8.343 | 8.343 | 8.235 | 8.343 | 8.112 | 103 |
| 2024-12-17 | 8.278 | 8.278 | 8.215 | 8.278 | 8.049 | 174 |
| 2024-12-16 | 8.348 | 8.348 | 8.175 | 8.348 | 8.117 | 188 |
| 2024-12-13 | 8.320 | 8.370 | 8.320 | 8.325 | 8.095 | 6,047 |
| 2024-12-12 | 8.333 | 8.333 | 8.275 | 8.333 | 8.102 | 362 |
| 2024-12-11 | 8.310 | 8.363 | 8.310 | 8.310 | 8.080 | 30,379 |
| 2024-12-10 | 8.356 | 8.445 | 8.356 | 8.390 | 8.158 | 3,133 |
| 2024-12-09 | 8.395 | 8.395 | 8.290 | 8.350 | 8.119 | 1,243 |
| 2024-12-06 | 8.520 | 8.730 | 8.324 | 8.360 | 8.129 | 4,174 |
| 2024-12-05 | 8.515 | 8.720 | 8.510 | 8.575 | 8.338 | 5,824 |
| 2024-12-04 | 8.500 | 8.600 | 8.340 | 8.583 | 8.345 | 41,264 |
| 2024-12-03 | 8.628 | 8.680 | 8.620 | 8.620 | 8.382 | 554 |
| 2024-12-02 | 8.880 | 8.950 | 8.715 | 8.788 | 8.545 | 3,418 |
| 2024-11-29 | 8.695 | 8.875 | 8.695 | 8.780 | 8.538 | 1,150 |
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.