Almirall historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.713 | 8.880 | 8.713 | 8.713 | 8.472 | 1,798 |
| 2024-11-27 | 8.490 | 8.715 | 8.490 | 8.715 | 8.474 | 1,754 |
| 2024-11-26 | 8.425 | 8.620 | 8.425 | 8.505 | 8.270 | 152 |
| 2024-11-25 | 8.550 | 8.565 | 8.455 | 8.500 | 8.265 | 5,047 |
| 2024-11-22 | 8.340 | 8.495 | 8.340 | 8.468 | 8.234 | 843 |
| 2024-11-21 | 8.280 | 8.280 | 8.200 | 8.265 | 8.037 | 3,706 |
| 2024-11-20 | 8.328 | 8.328 | 8.255 | 8.328 | 8.098 | 3,940 |
| 2024-11-19 | 8.490 | 8.490 | 8.275 | 8.328 | 8.098 | 1,387 |
| 2024-11-18 | 8.360 | 8.400 | 8.205 | 8.393 | 8.161 | 4,157 |
| 2024-11-15 | 8.470 | 8.470 | 8.400 | 8.470 | 8.236 | 3,494 |
| 2024-11-14 | 8.500 | 8.690 | 8.500 | 8.518 | 8.282 | 11,906 |
| 2024-11-13 | 8.470 | 8.570 | 8.470 | 8.505 | 8.270 | 276 |
| 2024-11-12 | 8.450 | 8.610 | 8.360 | 8.395 | 8.163 | 2,756 |
| 2024-11-11 | 8.800 | 8.870 | 8.220 | 8.323 | 8.093 | 5,949 |
| 2024-11-08 | 8.870 | 8.880 | 8.775 | 8.830 | 8.586 | 228 |
| 2024-11-07 | 8.825 | 8.825 | 8.810 | 8.825 | 8.581 | 228 |
| 2024-11-06 | 8.880 | 8.880 | 8.778 | 8.778 | 8.535 | 1 |
| 2024-11-05 | 9.000 | 9.000 | 8.940 | 8.990 | 8.742 | 698 |
| 2024-11-04 | 9.000 | 9.078 | 8.875 | 9.078 | 8.827 | 1,613 |
| 2024-11-01 | 8.950 | 9.030 | 8.950 | 9.020 | 8.771 | 76 |
| 2024-10-31 | 9.060 | 9.090 | 8.920 | 8.953 | 8.705 | 512 |
| 2024-10-30 | 9.215 | 9.228 | 9.215 | 9.228 | 8.973 | 500 |
| 2024-10-29 | 9.190 | 9.210 | 9.130 | 9.168 | 8.914 | 443 |
| 2024-10-28 | 8.900 | 9.190 | 8.785 | 9.138 | 8.885 | 282 |
| 2024-10-25 | 8.970 | 9.020 | 8.940 | 8.975 | 8.727 | 242 |
| 2024-10-24 | 9.100 | 9.125 | 8.980 | 9.018 | 8.768 | 553 |
| 2024-10-23 | 9.275 | 9.275 | 9.100 | 9.170 | 8.917 | 366 |
| 2024-10-22 | 9.255 | 9.280 | 9.255 | 9.280 | 9.024 | 341 |
| 2024-10-21 | 9.050 | 9.325 | 8.905 | 9.178 | 8.924 | 4,005 |
| 2024-10-18 | 9.200 | 9.200 | 9.110 | 9.110 | 8.858 | 867 |
| 2024-10-17 | 8.973 | 9.175 | 8.973 | 9.158 | 8.905 | 67 |
| 2024-10-16 | 8.945 | 9.000 | 8.945 | 8.975 | 8.727 | 508 |
| 2024-10-15 | 9.015 | 9.025 | 8.975 | 8.995 | 8.747 | 592 |
| 2024-10-14 | 8.933 | 8.960 | 8.933 | 8.933 | 8.686 | 2 |
| 2024-10-11 | 9.030 | 9.070 | 8.990 | 9.040 | 8.790 | 2,330 |
| 2024-10-10 | 9.030 | 9.095 | 9.030 | 9.073 | 8.822 | 1,003 |
| 2024-10-09 | 9.080 | 9.150 | 9.060 | 9.138 | 8.885 | 579 |
| 2024-10-08 | 9.070 | 9.105 | 9.040 | 9.093 | 8.841 | 1,181 |
| 2024-10-07 | 9.140 | 9.140 | 8.980 | 9.095 | 8.844 | 1,965 |
| 2024-10-04 | 9.145 | 9.240 | 9.145 | 9.165 | 8.912 | 1,534 |
| 2024-10-03 | 9.055 | 9.115 | 9.055 | 9.070 | 8.819 | 3,394 |
| 2024-10-02 | 8.895 | 8.975 | 8.895 | 8.938 | 8.691 | 1,500 |
| 2024-10-01 | 8.930 | 9.050 | 8.805 | 9.008 | 8.759 | 2,582 |
| 2024-09-30 | 8.770 | 8.840 | 8.690 | 8.788 | 8.545 | 1,328 |
| 2024-09-27 | 8.790 | 8.950 | 8.790 | 8.950 | 8.703 | 8,201 |
| 2024-09-26 | 8.700 | 8.840 | 8.520 | 8.780 | 8.538 | 771 |
| 2024-09-25 | 8.600 | 8.620 | 8.553 | 8.553 | 8.316 | 1,456 |
| 2024-09-24 | 8.505 | 8.573 | 8.505 | 8.573 | 8.336 | 3,346 |
| 2024-09-23 | 8.410 | 8.440 | 8.410 | 8.438 | 8.204 | 1,558 |
| 2024-09-20 | 8.505 | 8.555 | 8.395 | 8.463 | 8.229 | 2,009 |
| 2024-09-19 | 8.545 | 8.570 | 8.545 | 8.553 | 8.316 | 378 |
| 2024-09-18 | 8.500 | 8.520 | 8.480 | 8.520 | 8.285 | 1,076,714 |
| 2024-09-17 | 8.530 | 8.550 | 8.530 | 8.545 | 8.309 | 2,580 |
| 2024-09-16 | 8.545 | 8.595 | 8.513 | 8.513 | 8.277 | 61 |
| 2024-09-13 | 8.610 | 8.635 | 8.610 | 8.618 | 8.379 | 381 |
| 2024-09-12 | 8.620 | 8.700 | 8.620 | 8.620 | 8.382 | 408 |
| 2024-09-11 | 8.650 | 8.690 | 8.530 | 8.608 | 8.370 | 462 |
| 2024-09-10 | 8.640 | 8.715 | 8.640 | 8.715 | 8.474 | 129 |
| 2024-09-09 | 8.595 | 8.810 | 8.595 | 8.680 | 8.440 | 214 |
| 2024-09-06 | 8.650 | 8.650 | 8.605 | 8.650 | 8.411 | 227 |
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.