Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	11.270	11.332	11.270	11.332	11.332	1,537
2024-03-07	11.110	11.435	11.110	11.435	11.435	324
2024-03-06	11.039	11.233	11.039	11.233	11.233	746
2024-03-05	11.053	11.053	10.921	11.044	11.044	2,234
2024-03-04	11.379	11.445	11.318	11.445	11.445	2,103
2024-03-01	11.747	11.747	11.398	11.398	11.398	13,817
2024-02-29	11.549	11.747	11.506	11.747	11.747	4,196
2024-02-28	11.732	11.789	11.662	11.756	11.756	951
2024-02-27	10.969	11.549	10.969	11.534	11.534	19,132
2024-02-26	11.068	11.068	10.888	10.888	10.888	2,052
2024-02-23	11.152	11.190	11.053	11.167	11.167	1,311
2024-02-22	11.487	11.506	11.124	11.124	11.124	35,750
2024-02-21	10.983	11.223	10.950	11.223	11.223	12,903
2024-02-20	10.704	10.865	10.596	10.865	10.865	17,050
2024-02-19	10.888	10.888	10.704	10.704	10.704	2,278
2024-02-16	10.926	11.110	10.926	10.973	10.973	5,684
2024-02-15	10.893	11.077	10.832	10.832	10.832	1,002
2024-02-14	10.582	10.752	10.535	10.752	10.752	340
2024-02-13	10.747	10.747	10.563	10.601	10.601	13,950
2024-02-12	10.978	10.978	10.846	10.926	10.926	3,041
2024-02-09	11.044	11.129	10.954	11.129	11.129	9,528
2024-02-07	10.704	10.978	10.704	10.846	10.846	4,565
2024-02-06	10.865	10.964	10.657	10.855	10.855	9,350
2024-02-05	11.233	11.233	10.827	10.846	10.846	26,236
2024-02-02	11.412	11.483	11.313	11.313	11.313	5,805
2024-02-01	10.936	11.289	10.936	11.152	11.152	1,695
2024-01-31	11.053	11.101	11.053	11.101	11.101	477
2024-01-30	10.846	10.997	10.846	10.997	10.997	451
2024-01-29	10.837	10.964	10.818	10.964	10.964	179
2024-01-26	10.987	11.105	10.987	11.058	11.058	3,827
2024-01-25	10.728	10.780	10.657	10.733	10.733	5,315
2024-01-24	11.233	11.233	10.374	10.620	10.620	30,928
2024-01-23	11.063	11.412	11.058	11.313	11.313	18,180
2024-01-22	10.563	10.789	10.563	10.789	10.789	5,005
2024-01-19	10.605	10.638	10.280	10.459	10.459	32,239
2024-01-18	10.624	10.761	10.624	10.676	10.676	1,956
2024-01-17	10.521	10.719	10.506	10.719	10.719	10,971
2024-01-16	10.874	10.874	10.634	10.794	10.794	22,850
2024-01-15	11.035	11.308	11.035	11.185	11.185	14,801
2024-01-12	11.134	11.134	11.068	11.096	11.096	653
2024-01-11	11.228	11.374	11.134	11.134	11.134	26,524
2024-01-10	11.322	11.450	11.002	11.035	11.035	3,107
2024-01-09	10.752	11.251	10.752	11.218	11.218	44,479
2024-01-08	10.686	10.695	10.516	10.671	10.671	2,953
2024-01-05	10.455	10.648	10.337	10.530	10.530	5,108
2024-01-04	10.591	10.657	10.577	10.610	10.610	14,523
2024-01-03	11.223	11.223	10.082	10.327	10.327	47,762
2024-01-02	11.652	11.789	11.426	11.487	11.487	1,383
2023-12-29	11.435	11.520	11.435	11.511	11.511	1,019
2023-12-28	11.534	11.534	11.384	11.431	11.431	1,324
2023-12-27	11.483	11.610	11.450	11.506	11.506	2,244
2023-12-22	11.487	11.487	11.318	11.417	11.417	6,591
2023-12-21	11.412	11.582	11.379	11.582	11.582	6,942
2023-12-20	11.699	11.699	11.374	11.534	11.534	12,990
2023-12-19	11.412	11.695	11.412	11.530	11.530	9,740
2023-12-18	11.473	11.591	11.289	11.388	11.388	3,830
2023-12-15	11.077	11.379	11.049	11.275	11.275	21,242
2023-12-14	10.473	11.011	10.313	11.011	11.011	24,766
2023-12-13	10.403	10.535	10.044	10.044	10.044	12,065
2023-12-12	10.657	10.676	10.440	10.521	10.521	5,744

← NewerPage 12 of 21 · 1,246 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.