Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.205	16.250	15.900	15.965	15.965	3,798
2026-10-16	16.100	16.340	16.040	16.175	16.175	8,519
2026-10-15	15.950	16.005	15.680	15.965	15.965	3,518
2026-10-14	16.560	16.560	16.145	16.145	16.145	6,206
2026-10-13	15.950	16.455	15.950	16.355	16.355	10,525
2026-10-12	15.705	15.965	15.620	15.965	15.965	1,625
2026-10-09	15.860	15.890	15.530	15.610	15.610	3,983
2026-10-08	15.930	16.070	15.700	15.740	15.740	4,272
2026-10-07	16.250	16.360	15.925	16.005	16.005	5,673
2026-10-06	15.705	16.390	15.705	16.130	16.130	10,058
2026-10-05	14.975	15.415	14.880	15.415	15.415	11,465
2026-10-02	15.180	15.250	14.960	15.165	15.165	3,447
2026-10-01	14.875	15.345	14.730	15.140	15.140	6,614
2026-09-30	15.190	15.215	14.885	14.925	14.925	5,971
2026-09-29	14.850	15.005	14.745	14.885	14.885	4,021
2026-09-28	14.610	14.860	14.610	14.730	14.730	6,519
2026-09-25	14.660	14.720	14.490	14.510	14.510	5,995
2026-09-24	14.635	14.760	14.525	14.630	14.630	9,760
2026-09-23	15.395	15.395	14.800	14.825	14.825	3,978
2026-09-22	15.055	15.260	14.955	15.260	15.260	6,177
2026-09-21	15.150	15.150	14.805	14.970	14.970	19,344
2026-09-18	15.580	15.580	15.380	15.380	15.380	4,473
2026-09-17	15.910	16.000	15.685	15.820	15.820	12,212
2026-09-16	15.660	15.840	15.660	15.780	15.780	12,178
2026-09-15	15.620	15.620	15.460	15.540	15.540	6,179
2026-09-14	15.705	15.900	15.705	15.765	15.765	4,039
2026-09-11	15.940	15.940	15.685	15.795	15.795	6,692
2026-09-10	15.925	15.925	15.420	15.465	15.465	6,547
2026-09-09	16.060	16.190	15.760	15.795	15.795	7,959
2026-09-08	16.175	16.460	16.010	16.330	16.330	4,183
2026-09-07	16.495	16.495	16.310	16.310	16.310	6,497
2026-09-04	16.385	16.590	16.370	16.465	16.465	6,000
2026-09-03	15.780	16.190	15.745	16.190	16.190	7,193
2026-09-02	15.700	15.900	15.675	15.735	15.735	3,533
2026-09-01	16.325	16.325	15.615	15.825	15.825	17,564
2026-08-31	16.400	16.495	16.340	16.375	16.375	2,709
2026-08-28	16.710	16.710	16.345	16.400	16.400	64,482
2026-08-27	16.765	16.765	16.570	16.610	16.610	1,711
2026-08-26	16.300	16.920	16.300	16.880	16.880	8,096
2026-08-25	16.165	16.365	16.140	16.210	16.210	4,737
2026-08-24	15.980	16.100	15.980	16.065	16.065	4,531
2026-08-21	16.030	16.210	15.980	16.010	16.010	4,988
2026-08-20	15.915	15.915	15.775	15.840	15.840	3,245
2026-08-19	15.810	15.925	15.800	15.820	15.820	5,354
2026-08-18	15.970	16.025	15.790	15.835	15.835	6,466
2026-08-17	16.260	16.260	16.020	16.035	16.035	5,796
2026-08-14	16.080	16.190	16.075	16.135	16.135	4,978
2026-08-13	16.175	16.240	16.035	16.035	16.035	6,563
2026-08-12	16.355	16.445	16.205	16.265	16.265	3,387
2026-08-11	16.105	16.365	16.025	16.320	16.320	4,281
2026-08-10	16.460	16.460	16.165	16.275	16.275	8,118
2026-08-07	16.850	16.850	16.605	16.700	16.700	9,512
2026-08-06	16.665	17.020	16.660	16.925	16.925	9,154
2026-08-05	16.790	16.815	16.570	16.585	16.585	5,531
2026-08-04	16.605	16.820	16.580	16.820	16.820	1,996
2026-08-03	16.210	16.735	16.140	16.595	16.595	4,726
2026-07-31	16.250	16.310	16.200	16.200	16.200	858
2026-07-30	16.255	16.365	16.030	16.030	16.030	8,073
2026-07-29	16.430	16.450	16.280	16.350	16.350	3,662
2026-07-28	16.480	16.480	16.180	16.350	16.350	7,261

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.2359 EUR
2022-07-20	0.2359 EUR
2021-08-02	0.2359 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.