OTC Markets OTCPK - Delayed Quote USD
Almirall SA (ALMRY)
At close: August 2 at 10:34 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 26, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| Jul 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
| Jul 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Jul 29, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| Jul 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| Jul 24, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 200 |
| Jul 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| Jul 19, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
| Jul 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Jul 1, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
| Jun 25, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| Jun 21, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| Jun 13, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Jun 6, 2024 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | 200 |
| Jun 4, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
| Jun 3, 2024 | 0.12 Dividend | |||||
| May 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
| May 14, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| May 13, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 100 |
| Apr 19, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 100 |
| Apr 15, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
| Apr 10, 2024 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | 300 |
| Apr 9, 2024 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | 500 |