Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	10.936	10.936	10.752	10.756	10.756	4,816
2023-12-08	10.804	11.152	10.700	11.072	11.072	5,129
2023-12-07	10.865	11.025	10.737	10.987	10.987	8,407
2023-12-06	10.544	11.035	10.389	10.893	10.893	3,826
2023-12-05	10.643	10.643	10.450	10.629	10.629	3,234
2023-12-04	11.143	11.143	10.737	10.780	10.780	4,710
2023-12-01	10.808	11.157	10.799	11.157	11.157	4,165
2023-11-30	10.704	10.808	10.440	10.671	10.671	9,905
2023-11-29	11.049	11.148	10.893	10.926	10.926	4,481
2023-11-28	11.511	11.511	11.195	11.195	11.195	7,932
2023-11-27	11.723	11.723	11.511	11.511	11.511	1,926
2023-11-24	11.544	11.624	11.487	11.553	11.553	2,043
2023-11-23	11.728	11.728	11.591	11.657	11.657	854
2023-11-22	11.926	11.926	11.681	11.681	11.681	2,495
2023-11-21	11.978	11.997	11.742	11.742	11.742	8,343
2023-11-20	11.747	11.968	11.666	11.666	11.666	8,009
2023-11-17	11.751	11.874	11.506	11.624	11.624	8,055
2023-11-16	11.520	12.091	11.520	11.798	11.798	49,581
2023-11-15	12.067	12.077	10.440	11.369	11.369	91,328
2023-11-14	12.723	13.397	12.624	13.350	13.350	5,932
2023-11-13	12.506	12.657	12.468	12.567	12.567	1,138
2023-11-10	12.742	12.742	12.166	12.308	12.308	9,899
2023-11-09	12.921	13.124	12.817	13.124	13.124	2,821
2023-11-08	13.058	13.058	12.921	12.921	12.921	106
2023-11-07	12.822	12.855	12.633	12.784	12.784	6,852
2023-11-06	13.180	13.293	13.006	13.062	13.062	6,031
2023-11-03	12.638	13.251	12.638	13.086	13.086	3,427
2023-11-02	12.402	12.647	12.402	12.454	12.454	3,479
2023-11-01	12.053	12.077	11.982	12.077	12.077	1,999
2023-10-31	11.803	12.077	11.803	12.067	12.067	9,921
2023-10-30	11.695	11.751	11.648	11.666	11.666	2,289
2023-10-26	10.987	11.261	10.884	11.233	11.233	10,059
2023-10-25	11.506	11.506	11.162	11.181	11.181	11,561
2023-10-24	11.501	11.624	11.459	11.577	11.577	14,055
2023-10-23	11.549	11.549	11.223	11.501	11.501	3,809
2023-10-20	11.464	11.506	11.431	11.464	11.464	5,484
2023-10-19	11.506	11.751	11.459	11.751	11.751	5,138
2023-10-18	11.633	11.704	11.591	11.624	11.624	3,665
2023-10-17	11.997	12.025	11.714	11.714	11.714	1,964
2023-10-16	12.124	12.124	11.737	12.011	12.011	11,671
2023-10-13	12.567	12.685	11.978	12.114	12.114	13,820
2023-10-12	12.789	12.826	12.459	12.534	12.534	8,707
2023-10-11	12.803	13.053	12.638	12.671	12.671	12,847
2023-10-10	12.562	13.157	12.562	12.977	12.977	13,465
2023-10-09	12.388	12.591	12.232	12.397	12.397	31,712
2023-10-06	12.544	13.114	11.874	12.591	12.591	101,442
2023-10-05	14.010	14.010	12.242	12.751	12.751	102,975
2023-10-04	20.202	20.249	20.155	20.249	20.249	994
2023-10-02	21.456	21.503	21.456	21.503	21.503	161
2023-09-29	21.503	21.503	21.362	21.362	21.362	116
2023-09-28	21.230	21.381	21.126	21.352	21.352	258
2023-09-27	21.258	21.352	21.098	21.352	21.352	1,711
2023-09-26	21.154	21.154	21.117	21.117	21.117	212
2023-09-25	21.626	21.758	21.522	21.522	21.522	954
2023-09-22	22.012	22.022	21.956	22.022	22.022	59
2023-09-21	22.258	22.258	22.239	22.239	22.239	1
2023-09-20	22.682	22.720	22.682	22.720	22.720	40
2023-09-18	22.654	22.654	22.352	22.437	22.437	117
2023-09-15	23.069	23.069	22.635	22.710	22.710	276
2023-09-13	22.003	22.088	21.598	21.965	21.965	882

← NewerPage 13 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.