Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 17.345 | 18.060 | 17.345 | 17.915 | 17.915 | 2,249 |
| 2024-06-04 | 17.455 | 17.455 | 17.215 | 17.265 | 17.265 | 832 |
| 2024-06-03 | 17.975 | 17.975 | 17.285 | 17.555 | 17.555 | 1,769 |
| 2024-05-31 | 18.615 | 18.630 | 17.605 | 17.605 | 17.605 | 20,741 |
| 2024-05-30 | 18.565 | 18.850 | 18.565 | 18.725 | 18.725 | 1,916 |
| 2024-05-29 | 18.640 | 18.715 | 18.500 | 18.715 | 18.715 | 770 |
| 2024-05-28 | 18.780 | 18.890 | 18.310 | 18.865 | 18.865 | 6,561 |
| 2024-05-27 | 17.693 | 18.693 | 17.651 | 18.537 | 18.537 | 94,095 |
| 2024-05-24 | 17.165 | 17.608 | 17.165 | 17.509 | 17.509 | 8,302 |
| 2024-05-23 | 17.174 | 17.259 | 17.089 | 17.141 | 17.141 | 2,321 |
| 2024-05-22 | 17.141 | 17.141 | 16.693 | 17.014 | 17.014 | 2,324 |
| 2024-05-21 | 17.165 | 17.198 | 17.033 | 17.165 | 17.165 | 1,212 |
| 2024-05-20 | 17.137 | 17.231 | 17.023 | 17.080 | 17.080 | 121 |
| 2024-05-17 | 17.014 | 17.014 | 16.976 | 17.009 | 17.009 | 744 |
| 2024-05-16 | 17.151 | 17.344 | 17.042 | 17.113 | 17.113 | 2,836 |
| 2024-05-15 | 17.556 | 17.556 | 16.816 | 17.009 | 17.009 | 11,693 |
| 2024-05-14 | 16.967 | 17.552 | 16.957 | 17.278 | 17.278 | 9,052 |
| 2024-05-13 | 16.476 | 17.066 | 16.354 | 17.066 | 17.066 | 1,186 |
| 2024-05-10 | 15.722 | 16.420 | 15.646 | 16.132 | 16.132 | 6,934 |
| 2024-05-09 | 15.986 | 15.986 | 15.618 | 15.717 | 15.717 | 4,426 |
| 2024-05-08 | 15.095 | 16.127 | 15.090 | 16.099 | 16.099 | 56,120 |
| 2024-05-07 | 14.458 | 14.868 | 14.458 | 14.750 | 14.750 | 13,789 |
| 2024-05-06 | 14.699 | 14.840 | 14.656 | 14.788 | 14.788 | 1,044 |
| 2024-05-03 | 14.722 | 14.949 | 14.666 | 14.741 | 14.741 | 2,033 |
| 2024-05-02 | 14.293 | 14.835 | 14.293 | 14.835 | 14.835 | 22,304 |
| 2024-04-30 | 14.354 | 14.458 | 13.987 | 14.029 | 14.029 | 17,710 |
| 2024-04-29 | 14.449 | 14.505 | 14.335 | 14.402 | 14.402 | 3,292 |
| 2024-04-26 | 14.227 | 14.368 | 14.194 | 14.269 | 14.269 | 2,993 |
| 2024-04-25 | 14.383 | 14.402 | 14.161 | 14.161 | 14.161 | 75 |
| 2024-04-24 | 14.302 | 14.383 | 14.156 | 14.260 | 14.260 | 5,190 |
| 2024-04-23 | 14.552 | 14.916 | 14.468 | 14.548 | 14.548 | 7,948 |
| 2024-04-22 | 15.081 | 15.081 | 14.208 | 14.604 | 14.604 | 13,401 |
| 2024-04-19 | 13.968 | 14.213 | 13.958 | 14.213 | 14.213 | 4,859 |
| 2024-04-18 | 13.704 | 14.236 | 13.656 | 14.185 | 14.185 | 14,666 |
| 2024-04-17 | 13.204 | 13.515 | 13.204 | 13.487 | 13.487 | 7,291 |
| 2024-04-16 | 13.100 | 13.237 | 12.973 | 13.175 | 13.175 | 15,551 |
| 2024-04-15 | 13.727 | 13.902 | 13.454 | 13.454 | 13.454 | 8,564 |
| 2024-04-12 | 14.100 | 14.109 | 13.562 | 13.623 | 13.623 | 2,537 |
| 2024-04-11 | 14.208 | 14.383 | 14.005 | 14.067 | 14.067 | 6,087 |
| 2024-04-10 | 14.326 | 14.581 | 13.944 | 14.048 | 14.048 | 3,705 |
| 2024-04-09 | 13.987 | 14.821 | 13.921 | 14.086 | 14.086 | 15,408 |
| 2024-04-08 | 12.775 | 13.166 | 12.553 | 13.157 | 13.157 | 3,124 |
| 2024-04-05 | 12.996 | 13.171 | 12.808 | 13.086 | 13.086 | 2,395 |
| 2024-04-04 | 13.355 | 13.364 | 13.204 | 13.256 | 13.256 | 4,148 |
| 2024-04-03 | 13.204 | 13.496 | 13.039 | 13.440 | 13.440 | 7,902 |
| 2024-04-02 | 13.147 | 13.435 | 13.138 | 13.364 | 13.364 | 10,603 |
| 2024-03-28 | 13.185 | 13.440 | 13.133 | 13.440 | 13.440 | 12,163 |
| 2024-03-27 | 12.864 | 13.053 | 12.789 | 12.968 | 12.968 | 7,404 |
| 2024-03-26 | 12.511 | 12.874 | 12.511 | 12.874 | 12.874 | 9,958 |
| 2024-03-25 | 12.393 | 12.544 | 12.393 | 12.435 | 12.435 | 1,395 |
| 2024-03-22 | 12.421 | 12.421 | 12.030 | 12.393 | 12.393 | 1,031 |
| 2024-03-21 | 12.407 | 12.558 | 12.407 | 12.511 | 12.511 | 2,159 |
| 2024-03-20 | 12.015 | 12.129 | 11.987 | 12.129 | 12.129 | 4,138 |
| 2024-03-19 | 12.364 | 12.364 | 12.110 | 12.195 | 12.195 | 4,629 |
| 2024-03-18 | 12.619 | 12.784 | 12.218 | 12.346 | 12.346 | 46,861 |
| 2024-03-15 | 11.318 | 11.629 | 11.318 | 11.629 | 11.629 | 1,159 |
| 2024-03-14 | 11.355 | 11.704 | 11.303 | 11.303 | 11.303 | 30,362 |
| 2024-03-13 | 11.355 | 11.355 | 10.917 | 11.176 | 11.176 | 20,044 |
| 2024-03-12 | 11.360 | 11.525 | 11.360 | 11.525 | 11.525 | 921 |
| 2024-03-11 | 11.110 | 11.251 | 11.016 | 11.016 | 11.016 | 10,827 |
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.