Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	26.219	26.219	26.162	26.162	25.920	53
2023-03-07	26.473	26.473	26.275	26.275	26.032	15
2023-03-06	26.662	26.756	26.426	26.643	26.397	1,025
2023-03-03	26.115	26.511	26.115	26.511	26.266	156
2023-03-02	26.077	26.077	26.011	26.011	25.771	8
2023-03-01	26.228	26.228	25.974	25.974	25.733	57
2023-02-28	26.125	26.332	26.125	26.275	26.032	77
2023-02-27	26.106	26.106	25.813	25.813	25.574	78
2023-02-24	25.945	26.407	25.785	25.879	25.640	417
2023-02-23	25.464	25.474	25.389	25.389	25.154	1,071
2023-02-22	25.483	25.483	25.229	25.361	25.126	1,166
2023-02-21	25.710	25.710	25.493	25.493	25.257	355
2023-02-20	25.776	25.804	25.776	25.776	25.537	2
2023-02-17	25.794	25.908	25.766	25.776	25.537	118
2023-02-16	26.172	26.172	25.794	25.992	25.752	464
2023-02-15	25.379	25.710	25.295	25.710	25.472	51
2023-02-14	25.361	25.445	25.342	25.342	25.107	27
2023-02-13	25.370	25.370	25.295	25.295	25.060	68
2023-02-10	25.181	25.389	25.163	25.304	25.070	3,146
2023-02-09	25.936	25.936	25.606	25.606	25.369	10,783
2023-02-07	25.794	25.842	25.615	25.710	25.472	4,082
2023-02-06	26.341	26.341	25.700	25.794	25.556	293
2023-02-03	26.426	26.455	26.247	26.445	26.200	348
2023-02-02	26.021	26.709	26.021	26.709	26.462	1,795
2023-02-01	25.681	25.823	25.681	25.823	25.584	492
2023-01-31	25.964	26.040	25.596	25.662	25.425	602
2023-01-30	26.143	26.219	26.058	26.068	25.827	124
2023-01-27	25.474	26.077	25.474	26.077	25.836	117
2023-01-26	25.172	25.719	25.012	25.540	25.303	350
2023-01-25	25.653	25.653	24.851	25.012	24.780	6,398
2023-01-23	24.700	24.964	24.700	24.936	24.705	42
2023-01-20	24.229	24.342	24.191	24.285	24.061	968
2023-01-18	24.455	24.861	24.436	24.851	24.621	909
2023-01-17	24.144	24.455	23.927	24.361	24.135	486
2023-01-16	24.370	24.597	24.153	24.493	24.266	736
2023-01-13	24.059	24.408	24.059	24.285	24.061	1,721
2023-01-12	23.927	23.984	23.908	23.908	23.687	89
2023-01-11	23.720	23.870	23.606	23.606	23.388	746
2023-01-10	22.974	23.286	22.974	23.257	23.042	450
2023-01-09	23.314	23.314	23.314	23.314	23.098	7
2023-01-05	23.276	23.408	23.276	23.333	23.117	2
2023-01-04	22.833	23.286	22.833	23.257	23.042	52
2023-01-03	22.154	22.239	21.918	21.918	21.715	528
2023-01-02	21.682	22.069	21.682	21.937	21.734	138
2022-12-29	21.532	21.805	21.532	21.805	21.603	396
2022-12-28	21.635	21.899	21.513	21.513	21.314	90
2022-12-27	21.871	21.880	21.777	21.843	21.641	1,199
2022-12-23	21.777	21.786	21.579	21.758	21.556	2,894
2022-12-22	21.852	21.937	21.484	21.484	21.285	264
2022-12-21	21.814	21.824	21.654	21.654	21.454	1,478
2022-12-20	21.503	21.503	21.371	21.371	21.173	15
2022-12-19	21.522	21.673	21.522	21.673	21.472	106
2022-12-16	21.767	21.767	21.428	21.541	21.342	393
2022-12-15	22.343	22.597	21.909	21.909	21.706	788
2022-12-14	22.616	22.616	22.352	22.560	22.351	1,031
2022-12-13	22.616	22.833	22.616	22.833	22.622	1
2022-12-12	22.258	22.522	22.163	22.446	22.239	1,920
2022-12-09	22.446	22.767	22.258	22.729	22.519	2,761
2022-12-08	22.352	22.352	22.097	22.126	21.921	827
2022-12-07	22.663	22.663	22.314	22.493	22.285	2,487

← NewerPage 16 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.