Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	26.002	26.002	25.870	25.870	25.630	11
2023-06-09	26.257	26.257	26.002	26.002	25.761	5
2023-06-08	26.030	26.407	26.030	26.332	26.088	556
2023-06-06	25.332	25.483	25.172	25.483	25.247	1,250
2023-06-05	25.455	25.681	25.408	25.408	25.173	147
2023-06-02	24.993	25.511	24.993	25.417	25.182	435
2023-06-01	24.521	24.597	24.512	24.597	24.369	52
2023-05-30	24.729	24.729	24.549	24.653	24.425	83
2023-05-29	24.946	24.974	24.946	24.974	24.743	20
2023-05-26	24.898	25.049	24.851	25.049	24.817	143
2023-05-25	24.964	25.351	24.964	24.974	24.743	400
2023-05-24	25.153	25.229	25.106	25.191	24.958	522
2023-05-23	25.908	25.908	25.370	25.370	25.135	2,168
2023-05-22	25.606	26.011	25.606	25.936	25.696	1,667
2023-05-19	25.700	26.011	25.700	25.757	25.518	1,274
2023-05-18	25.427	25.568	25.389	25.568	25.331	381
2023-05-17	25.172	25.474	25.172	25.398	25.163	737
2023-05-16	24.135	24.917	24.135	24.917	24.687	1,436
2023-05-15	23.616	24.427	23.616	24.229	24.005	1,597
2023-05-12	22.720	23.295	22.720	23.135	22.921	2,099
2023-05-11	22.239	22.248	22.239	22.248	22.042	106
2023-05-10	22.116	22.116	21.088	21.880	21.678	2,534
2023-05-09	22.050	22.343	22.050	22.343	22.136	1,061
2023-05-08	22.399	22.635	22.390	22.635	22.425	1,643
2023-05-05	21.579	21.880	21.579	21.880	21.678	531
2023-05-02	21.598	21.598	21.315	21.315	21.117	90
2023-04-28	21.041	21.494	21.041	21.494	21.295	59
2023-04-27	21.220	21.220	21.060	21.079	20.884	56
2023-04-25	20.607	20.994	20.607	20.994	20.800	8,796
2023-04-24	20.702	20.702	20.456	20.456	20.267	638
2023-04-21	20.560	20.560	20.324	20.494	20.304	93
2023-04-20	21.173	21.173	20.456	20.522	20.332	86
2023-04-19	21.013	21.173	21.003	21.173	20.977	116
2023-04-18	20.749	21.117	20.749	21.117	20.921	316
2023-04-17	20.947	20.947	20.636	20.777	20.585	502
2023-04-14	20.051	20.777	19.806	20.654	20.463	1,342
2023-04-13	21.645	21.645	21.381	21.381	21.183	365
2023-04-12	22.560	22.560	22.446	22.484	22.276	138
2023-04-11	22.465	22.465	22.352	22.352	22.145	197
2023-04-06	21.946	22.145	21.946	22.145	21.940	393
2023-04-05	22.220	22.267	21.871	21.871	21.669	511
2023-04-04	23.408	23.408	22.314	22.314	22.108	71
2023-04-03	23.701	23.701	23.588	23.701	23.481	312
2023-03-31	23.503	23.635	23.503	23.635	23.416	32
2023-03-30	23.804	23.804	23.531	23.531	23.313	278
2023-03-29	23.163	23.210	23.163	23.210	22.995	159
2023-03-28	22.927	22.927	22.861	22.918	22.706	50
2023-03-27	22.663	22.692	22.663	22.692	22.481	5
2023-03-24	22.248	22.446	22.201	22.446	22.239	2,783
2023-03-23	23.040	23.295	23.040	23.295	23.080	467
2023-03-22	23.333	23.333	23.257	23.257	23.042	212
2023-03-21	22.861	23.323	22.861	23.286	23.070	860
2023-03-20	22.295	22.654	21.579	22.390	22.182	788
2023-03-17	22.927	23.107	22.522	22.522	22.313	902
2023-03-16	22.154	22.324	21.692	22.324	22.117	1,733
2023-03-15	24.238	24.238	21.965	21.994	21.790	4,696
2023-03-14	24.201	24.521	24.191	24.474	24.247	201
2023-03-13	25.700	25.700	24.238	24.295	24.070	989
2023-03-10	25.785	25.851	25.785	25.813	25.574	164
2023-03-09	26.115	26.596	26.115	26.332	26.088	596

← NewerPage 15 of 21 · 1,242 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.