Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AOMD.XETRA stock page

Alstom SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-1222.73922.79522.63522.76722.7671,595
2023-09-1122.84222.90822.80522.80522.805932
2023-09-0822.44622.44622.28622.35222.352383
2023-09-0723.21023.21022.69222.69222.692223
2023-09-0623.03123.42723.03123.42723.42750
2023-09-0523.28623.47423.22923.31423.314350
2023-09-0423.86123.86123.53123.57823.57835
2023-09-0123.91823.91823.78623.78623.786691
2023-08-3124.21024.27623.99323.99323.9931,235
2023-08-2924.27624.35124.27624.34224.342115
2023-08-2824.12524.21924.12524.21924.21991
2023-08-2524.04024.05023.89923.89923.89991
2023-08-2223.34223.90823.34223.90823.908361
2023-08-2123.55923.55923.35223.53123.531252
2023-08-1823.48423.52123.21023.52123.521284
2023-08-1724.03124.03123.71023.74823.748126
2023-08-1624.21924.21924.09724.09724.097216
2023-08-1524.67224.67224.38024.38024.3808
2023-08-1424.45524.53124.45524.53124.53131
2023-08-1124.41724.45524.41724.43624.436445
2023-08-1024.93625.00224.61624.67224.672200
2023-08-0924.81424.81424.71924.71924.7196
2023-08-0824.42724.54024.42724.54024.54053
2023-08-0724.81424.97424.81424.97424.974172
2023-08-0425.09725.26625.09725.26625.2662
2023-08-0325.09725.09724.94624.95524.955320
2023-08-0225.18125.34225.15325.34225.342263
2023-08-0126.16226.16226.16226.16226.16231
2023-07-3126.19126.27526.11526.19126.191354
2023-07-2726.26626.72826.26626.60526.605899
2023-07-2625.31325.35125.31325.34225.3425
2023-07-2526.40726.43625.28525.34225.3421,832
2023-07-2426.00226.00225.88925.88925.889636
2023-07-2125.66225.73825.66225.73825.7381
2023-07-2025.71025.71025.59625.70025.700286
2023-07-1925.67225.67225.54025.58725.58765
2023-07-1825.37025.55925.37025.48325.483330
2023-07-1725.27625.27625.21925.21925.2198
2023-07-1425.46425.58725.46425.48325.247445
2023-07-1325.46425.47425.46425.47425.238106
2023-07-1225.06825.06825.05925.05924.827106
2023-07-1124.41724.51224.41724.48324.257139
2023-07-1024.01224.31424.01224.31424.089848
2023-07-0723.33323.33323.33323.33323.1175
2023-07-0623.86123.93623.31423.49323.2761,454
2023-07-0424.69124.88924.69124.88924.659119
2023-07-0326.04026.04025.61525.61525.378583
2023-06-3025.71925.83225.64425.77625.537108
2023-06-2926.10626.10625.79425.79425.55645
2023-06-2825.93626.03025.92626.03025.789250
2023-06-2625.51125.56825.49325.56825.33164
2023-06-2324.94625.32324.94625.32325.088434
2023-06-2224.62525.15324.62525.15324.920778
2023-06-2124.60624.76624.48324.76624.53716
2023-06-2024.48324.56824.33324.48324.2571,936
2023-06-1924.79524.79524.48324.48324.257136
2023-06-1624.88925.00224.88924.95524.724140
2023-06-1525.41725.41724.68224.98324.752947
2023-06-1426.04026.04025.63425.71025.472748
2023-06-1326.24726.24725.98326.04925.808387
← NewerPage 14 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-170.2359 EUR
2022-07-200.2359 EUR
2021-08-020.2359 EUR

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