ALM.MC Almirall, S.A.
Stock · MCE · Spain · Healthcare · ES0157097017
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Almirall, S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
11.06 EUR
-1.60%
52-week range
11.06
Low9.81High13.98
Dividend yield1.72%
Market cap2.4B
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:40. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 9.18 | 9.42 | 9.08 | 9.40 | +3.98% | 937,644 | |
| 27 Dec 2022 – 30 Dec 2022 | 9.01 | 9.20 | 8.78 | 9.04 | +0.44% | 900,521 | |
| 19 Dec 2022 – 23 Dec 2022 | 9.04 | 9.07 | 8.72 | 9.00 | 0.00% | 3,272,377 | |
| 12 Dec 2022 – 16 Dec 2022 | 9.41 | 9.62 | 8.93 | 9.00 | -5.26% | 1,587,654 | |
| 05 Dec 2022 – 09 Dec 2022 | 9.37 | 9.65 | 9.36 | 9.50 | +1.17% | 1,181,921 | |
| 28 Nov 2022 – 02 Dec 2022 | 8.98 | 9.48 | 8.90 | 9.39 | +4.97% | 1,115,458 | |
| 21 Nov 2022 – 25 Nov 2022 | 8.89 | 9.46 | 8.76 | 8.95 | +0.68% | 1,681,890 | |
| 14 Nov 2022 – 18 Nov 2022 | 8.97 | 9.29 | 8.61 | 8.89 | +0.40% | 1,571,266 | |
| 07 Nov 2022 – 11 Nov 2022 | 9.09 | 9.40 | 8.74 | 8.85 | -3.23% | 1,495,098 | |
| 31 Oct 2022 – 04 Nov 2022 | 9.35 | 9.58 | 8.76 | 9.15 | -2.09% | 1,442,448 | |
| 24 Oct 2022 – 28 Oct 2022 | 9.10 | 9.45 | 9.04 | 9.34 | +2.41% | 646,504 | |
| 17 Oct 2022 – 21 Oct 2022 | 9.73 | 9.80 | 9.02 | 9.12 | -5.10% | 1,059,957 | |
| 10 Oct 2022 – 14 Oct 2022 | 9.89 | 9.98 | 9.37 | 9.61 | -3.32% | 1,054,470 | |
| 03 Oct 2022 – 07 Oct 2022 | 9.75 | 10.37 | 9.72 | 9.94 | +0.81% | 884,407 | |
| 26 Sep 2022 – 30 Sep 2022 | 8.81 | 9.95 | 8.73 | 9.86 | +8.89% | 1,442,437 | |
| 19 Sep 2022 – 23 Sep 2022 | 9.50 | 9.53 | 8.70 | 9.06 | -5.03% | 1,201,410 | |
| 12 Sep 2022 – 16 Sep 2022 | 9.24 | 9.56 | 9.12 | 9.54 | +3.98% | 1,075,704 | |
| 05 Sep 2022 – 09 Sep 2022 | 9.03 | 9.18 | 8.78 | 9.17 | +1.21% | 777,685 | |
| 29 Aug 2022 – 02 Sep 2022 | 9.28 | 9.30 | 8.77 | 9.06 | -2.79% | 961,350 | |
| 22 Aug 2022 – 26 Aug 2022 | 9.73 | 9.78 | 9.28 | 9.32 | -4.26% | 578,543 | |
| 15 Aug 2022 – 19 Aug 2022 | 9.91 | 9.92 | 9.61 | 9.74 | -0.87% | 740,179 | |
| 08 Aug 2022 – 12 Aug 2022 | 9.83 | 9.96 | 9.63 | 9.82 | +0.20% | 1,244,399 | |
| 01 Aug 2022 – 05 Aug 2022 | 9.57 | 9.84 | 9.33 | 9.80 | +4.09% | 1,392,180 | |
| 25 Jul 2022 – 29 Jul 2022 | 10.20 | 10.35 | 9.36 | 9.42 | -8.06% | 2,633,840 | |
| 18 Jul 2022 – 22 Jul 2022 | 11.00 | 11.03 | 10.20 | 10.24 | -7.83% | 1,835,778 |
Page 9 of 11
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 11.24 EUR
- Market cap
- 2.4B
- Dividend yield
- 1.72%
- 5-year average yield
- 1.84%
- Payout ratio
- 67%
- Last dividend
- 0.1870 EUR · 14 May 2026
- Exchange
- MCE
- Country
- Spain
- Sector
- Healthcare
- Industry
- Drug Manufacturers - Specialty & Generic
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 14 May 2026 | 0.1870 EUR |
| 15 May 2025 | 0.1840 EUR |
| 17 May 2024 | 0.1840 EUR |
| 12 May 2023 | 0.1840 EUR |
| 13 May 2022 | 0.1860 EUR |
| 14 May 2021 | 0.1850 EUR |
| 14 Sep 2020 | 0.1980 EUR |
| 15 May 2019 | 0.1980 EUR |
| 16 May 2018 | 0.1840 EUR |
| 30 May 2017 | 0.1900 EUR |
| 27 May 2016 | 0.1900 EUR |
| 01 Jun 2015 | 0.2000 EUR |
Follow ALM.MC and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.