Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 18.600 | 18.600 | 18.470 | 18.470 | 18.470 | 86 |
| 2024-08-29 | 18.780 | 18.785 | 18.610 | 18.610 | 18.610 | 1,123 |
| 2024-08-28 | 18.640 | 18.740 | 18.635 | 18.635 | 18.635 | 2,399 |
| 2024-08-27 | 18.475 | 18.765 | 18.475 | 18.765 | 18.765 | 1,445 |
| 2024-08-26 | 18.280 | 18.430 | 18.255 | 18.415 | 18.415 | 8,205 |
| 2024-08-23 | 18.170 | 18.320 | 18.110 | 18.320 | 18.320 | 361 |
| 2024-08-22 | 17.925 | 18.050 | 17.925 | 17.965 | 17.965 | 167 |
| 2024-08-21 | 17.840 | 18.000 | 17.840 | 17.870 | 17.870 | 743 |
| 2024-08-20 | 17.760 | 17.905 | 17.760 | 17.905 | 17.905 | 22 |
| 2024-08-19 | 17.520 | 17.885 | 17.520 | 17.885 | 17.885 | 194 |
| 2024-08-16 | 17.600 | 17.600 | 17.455 | 17.560 | 17.560 | 2,669 |
| 2024-08-15 | 17.385 | 17.720 | 17.320 | 17.675 | 17.675 | 1,079 |
| 2024-08-14 | 17.425 | 17.460 | 17.200 | 17.240 | 17.240 | 339 |
| 2024-08-13 | 17.105 | 17.215 | 17.105 | 17.215 | 17.215 | 30 |
| 2024-08-12 | 17.255 | 17.255 | 17.040 | 17.115 | 17.115 | 3,212 |
| 2024-08-09 | 17.240 | 17.440 | 17.160 | 17.160 | 17.160 | 4,229 |
| 2024-08-08 | 17.000 | 17.155 | 17.000 | 17.155 | 17.155 | 189 |
| 2024-08-07 | 17.040 | 17.205 | 16.945 | 17.150 | 17.150 | 1,325 |
| 2024-08-06 | 16.695 | 16.885 | 16.695 | 16.730 | 16.730 | 79 |
| 2024-08-05 | 16.350 | 16.990 | 16.350 | 16.990 | 16.990 | 8,459 |
| 2024-08-02 | 17.240 | 17.335 | 16.990 | 17.135 | 17.135 | 1,275 |
| 2024-08-01 | 17.975 | 17.975 | 17.415 | 17.415 | 17.415 | 1,688 |
| 2024-07-31 | 18.405 | 18.405 | 18.100 | 18.100 | 18.100 | 4,002 |
| 2024-07-30 | 18.050 | 18.180 | 18.045 | 18.045 | 18.045 | 470 |
| 2024-07-29 | 18.155 | 18.155 | 17.920 | 18.000 | 18.000 | 571 |
| 2024-07-26 | 17.735 | 18.055 | 17.570 | 17.900 | 17.900 | 8,919 |
| 2024-07-25 | 17.325 | 17.620 | 17.230 | 17.530 | 17.530 | 2,015 |
| 2024-07-24 | 18.300 | 18.300 | 17.935 | 18.265 | 18.265 | 1,738 |
| 2024-07-23 | 18.320 | 18.320 | 18.180 | 18.180 | 18.180 | 308 |
| 2024-07-22 | 17.725 | 18.175 | 17.725 | 18.100 | 18.100 | 1,110 |
| 2024-07-19 | 17.395 | 17.555 | 17.395 | 17.555 | 17.555 | 323 |
| 2024-07-18 | 17.540 | 17.925 | 17.540 | 17.760 | 17.760 | 332 |
| 2024-07-17 | 17.500 | 17.695 | 17.500 | 17.535 | 17.535 | 342 |
| 2024-07-16 | 17.180 | 17.470 | 17.180 | 17.470 | 17.470 | 538 |
| 2024-07-15 | 17.260 | 17.260 | 17.035 | 17.060 | 17.060 | 195 |
| 2024-07-12 | 17.560 | 17.560 | 17.335 | 17.335 | 17.335 | 787 |
| 2024-07-09 | 16.365 | 16.365 | 15.910 | 15.910 | 15.910 | 160 |
| 2024-07-08 | 16.230 | 16.585 | 16.230 | 16.445 | 16.445 | 1,610 |
| 2024-07-05 | 16.475 | 16.475 | 16.300 | 16.330 | 16.330 | 74 |
| 2024-07-04 | 16.815 | 16.815 | 16.555 | 16.750 | 16.750 | 735 |
| 2024-07-03 | 16.320 | 16.755 | 16.320 | 16.730 | 16.730 | 185 |
| 2024-07-02 | 15.990 | 16.070 | 15.990 | 16.070 | 16.070 | 25 |
| 2024-07-01 | 16.425 | 16.450 | 16.100 | 16.100 | 16.100 | 2,199 |
| 2024-06-28 | 15.670 | 15.670 | 15.525 | 15.525 | 15.525 | 147 |
| 2024-06-27 | 15.485 | 15.545 | 15.485 | 15.545 | 15.545 | 3,068 |
| 2024-06-26 | 15.710 | 15.710 | 14.930 | 14.930 | 14.930 | 702 |
| 2024-06-25 | 15.520 | 15.520 | 15.460 | 15.460 | 15.460 | 77 |
| 2024-06-24 | 15.830 | 15.830 | 15.600 | 15.630 | 15.630 | 35 |
| 2024-06-21 | 16.440 | 16.460 | 15.880 | 15.930 | 15.930 | 876 |
| 2024-06-20 | 16.195 | 16.400 | 16.195 | 16.400 | 16.400 | 70 |
| 2024-06-19 | 16.280 | 16.280 | 15.980 | 16.000 | 16.000 | 331 |
| 2024-06-18 | 16.125 | 16.265 | 16.080 | 16.080 | 16.080 | 94 |
| 2024-06-17 | 15.810 | 16.195 | 15.540 | 16.195 | 16.195 | 4,632 |
| 2024-06-14 | 15.775 | 15.775 | 15.355 | 15.530 | 15.530 | 2,041 |
| 2024-06-13 | 16.500 | 16.500 | 16.085 | 16.085 | 16.085 | 2,499 |
| 2024-06-12 | 16.925 | 16.980 | 16.845 | 16.845 | 16.845 | 3,168 |
| 2024-06-11 | 17.300 | 17.360 | 16.725 | 16.885 | 16.885 | 7,642 |
| 2024-06-10 | 17.425 | 17.790 | 17.325 | 17.790 | 17.790 | 1,741 |
| 2024-06-07 | 17.775 | 17.910 | 17.600 | 17.600 | 17.600 | 1,209 |
| 2024-06-06 | 18.000 | 18.000 | 17.975 | 17.985 | 17.985 | 12 |
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.