Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	19.362	19.362	19.240	19.259	19.080	1,596
2022-09-07	19.145	19.475	19.145	19.419	19.239	54
2022-09-06	19.032	19.164	19.032	19.164	18.987	106
2022-09-05	19.117	19.117	18.702	18.702	18.529	306
2022-09-02	19.381	19.683	19.381	19.683	19.501	116
2022-09-01	19.042	19.155	18.829	19.155	18.978	422
2022-08-31	19.626	19.626	19.438	19.438	19.258	257
2022-08-30	19.645	20.221	19.617	19.853	19.669	600
2022-08-29	19.296	19.466	19.155	19.466	19.286	11,418
2022-08-26	19.966	20.013	19.334	19.372	19.192	683
2022-08-25	20.353	20.353	19.862	19.862	19.678	145
2022-08-24	19.806	20.202	19.806	20.098	19.912	7
2022-08-23	20.409	20.409	20.136	20.136	19.949	233
2022-08-22	20.588	20.588	20.145	20.145	19.959	101
2022-08-19	20.890	20.900	20.617	20.702	20.510	544
2022-08-18	21.220	21.220	21.013	21.013	20.818	129
2022-08-17	22.380	22.380	21.107	21.145	20.949	1,532
2022-08-15	22.890	22.908	22.861	22.908	22.696	6
2022-08-12	24.078	24.078	23.786	23.786	23.565	148
2022-08-11	24.012	24.012	23.861	23.861	23.640	498
2022-08-10	23.295	23.870	23.295	23.870	23.649	656
2022-08-09	22.710	22.710	22.541	22.541	22.332	6
2022-08-08	22.522	22.965	22.522	22.701	22.491	1,144
2022-08-05	22.635	22.635	22.097	22.427	22.220	485
2022-08-04	22.409	22.409	22.192	22.192	21.986	2,343
2022-08-03	22.107	22.107	22.088	22.088	21.883	4
2022-08-02	21.428	21.805	21.428	21.796	21.594	1,074
2022-08-01	21.965	22.069	21.965	22.069	21.865	156
2022-07-28	21.371	21.852	21.371	21.588	21.388	588
2022-07-27	21.154	21.154	21.051	21.088	20.893	129
2022-07-26	21.767	21.767	21.060	21.060	20.865	2,449
2022-07-25	21.541	21.880	21.541	21.880	21.678	728
2022-07-21	21.984	22.097	21.494	21.664	21.463	1,408
2022-07-20	22.880	22.880	21.862	21.862	21.659	634
2022-07-19	22.654	22.663	22.541	22.663	22.220	373
2022-07-18	23.012	23.493	22.776	22.776	22.331	319
2022-07-15	21.975	22.456	21.975	22.418	21.979	4,305
2022-07-14	21.975	21.975	21.833	21.918	21.489	214
2022-07-13	22.597	22.729	22.003	22.079	21.646	247
2022-07-12	22.022	22.692	22.022	22.692	22.247	91
2022-07-11	22.786	22.842	22.541	22.541	22.100	977
2022-07-08	22.644	22.965	22.644	22.758	22.312	1,759
2022-07-07	21.692	22.710	21.692	22.644	22.201	1,567
2022-07-06	20.975	21.249	20.975	21.164	20.750	1,922
2022-07-05	21.192	21.220	20.277	20.277	19.880	1,902
2022-07-04	20.928	20.928	20.824	20.918	20.509	115
2022-07-01	20.390	20.984	20.390	20.598	20.195	526
2022-06-30	20.239	20.334	20.239	20.334	19.936	145
2022-06-28	22.908	22.908	22.824	22.824	22.377	106
2022-06-27	22.692	22.692	22.484	22.484	22.044	492
2022-06-24	22.352	22.352	22.145	22.145	21.711	59
2022-06-23	22.588	22.588	21.796	21.796	21.369	355
2022-06-22	22.560	22.654	22.484	22.484	22.044	6,085
2022-06-21	23.597	23.786	23.267	23.267	22.812	151
2022-06-20	22.805	23.512	22.805	23.512	23.052	493
2022-06-17	22.918	23.229	22.918	23.088	22.636	376
2022-06-16	23.229	23.248	22.956	22.956	22.506	632
2022-06-15	23.880	23.880	23.701	23.701	23.237	1,597
2022-06-13	23.927	23.927	23.465	23.644	23.181	1,502
2022-06-10	24.729	24.842	24.248	24.248	23.773	13,220

← NewerPage 18 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.