Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	23.371	23.437	23.163	23.182	22.967	474
2022-12-05	23.210	23.578	23.210	23.465	23.248	279
2022-12-02	23.154	23.333	23.088	23.333	23.117	564
2022-12-01	23.918	23.918	23.503	23.503	23.285	424
2022-11-30	23.729	23.729	23.597	23.597	23.379	278
2022-11-29	22.937	23.276	22.937	23.182	22.967	316
2022-11-28	23.154	23.672	23.125	23.125	22.911	1,423
2022-11-25	23.276	23.342	23.191	23.267	23.051	718
2022-11-23	22.899	22.965	22.899	22.908	22.696	62
2022-11-22	22.899	22.918	22.512	22.852	22.640	798
2022-11-21	22.871	23.276	22.852	22.852	22.640	221
2022-11-18	23.521	23.521	22.446	23.059	22.846	3,817
2022-11-17	23.644	23.974	23.248	23.474	23.257	664
2022-11-16	22.437	24.248	21.937	24.012	23.790	7,154
2022-11-15	22.824	22.824	22.295	22.531	22.323	381
2022-11-11	22.842	23.182	22.805	23.135	22.921	20,238
2022-11-10	21.682	22.512	21.626	22.512	22.304	1,092
2022-11-09	21.522	21.598	21.503	21.588	21.388	351
2022-11-08	20.918	21.692	20.862	21.682	21.482	363
2022-11-07	20.353	21.126	20.353	21.013	20.818	446
2022-11-04	19.711	20.504	19.711	20.504	20.314	33
2022-11-03	19.466	19.692	19.466	19.692	19.510	159
2022-11-02	19.806	19.806	19.523	19.787	19.604	244
2022-11-01	19.862	19.919	19.834	19.834	19.650	109
2022-10-31	19.494	19.674	19.494	19.674	19.491	49
2022-10-27	18.995	19.268	18.919	19.183	19.006	283
2022-10-26	18.391	19.042	18.391	19.042	18.865	1,128
2022-10-25	17.184	18.066	17.184	18.066	17.898	901
2022-10-24	18.532	18.532	18.198	18.198	18.029	72
2022-10-21	18.042	18.042	17.882	18.000	17.833	1,196
2022-10-20	18.099	18.160	18.099	18.132	17.964	256
2022-10-19	18.221	18.221	17.858	17.858	17.693	239
2022-10-18	17.929	18.023	17.797	17.797	17.632	1,550
2022-10-17	16.835	17.080	16.835	17.080	16.922	658
2022-10-14	16.825	17.071	16.825	17.071	16.913	827
2022-10-13	16.354	16.769	16.184	16.184	16.034	1,895
2022-10-12	15.939	16.179	15.939	16.179	16.030	102
2022-10-11	15.849	16.038	15.849	16.038	15.889	244
2022-10-10	15.731	16.156	15.731	15.972	15.824	528
2022-10-07	16.486	16.486	15.844	15.925	15.777	593
2022-10-06	16.844	16.844	16.458	16.458	16.305	2,712
2022-10-05	16.953	17.056	16.599	16.599	16.445	2,306
2022-10-04	16.990	17.056	16.990	17.056	16.899	107
2022-10-03	15.609	15.882	15.609	15.882	15.735	330
2022-09-30	15.477	15.797	15.477	15.793	15.646	2,144
2022-09-29	16.264	16.264	15.137	15.444	15.301	6,553
2022-09-28	16.090	16.486	16.090	16.486	16.333	424
2022-09-27	16.731	17.000	16.524	16.571	16.417	2,094
2022-09-26	16.472	16.722	16.321	16.533	16.380	785
2022-09-23	16.915	17.033	16.410	16.637	16.483	331
2022-09-22	17.132	17.556	16.759	16.962	16.805	21,722
2022-09-21	17.448	17.839	17.405	17.839	17.674	652
2022-09-20	17.990	17.990	17.660	17.750	17.585	32
2022-09-19	18.254	18.254	17.919	18.122	17.954	1,344
2022-09-16	18.844	18.844	18.391	18.410	18.239	12,158
2022-09-15	19.485	19.485	19.202	19.221	19.043	25
2022-09-14	19.617	19.617	19.617	19.617	19.435	3
2022-09-13	20.353	20.381	20.353	20.381	20.192	11
2022-09-12	20.277	20.683	20.277	20.683	20.491	265
2022-09-09	19.372	19.947	19.372	19.947	19.762	212

← NewerPage 17 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.