Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	24.729	24.842	24.248	24.248	23.773	13,220
2022-06-09	25.332	25.370	24.946	24.974	24.485	1,154
2022-06-08	24.748	24.814	24.738	24.814	24.328	933
2022-06-07	24.861	24.993	24.804	24.880	24.393	660
2022-06-03	25.087	25.115	24.908	25.087	24.596	614
2022-06-02	24.295	25.125	24.295	25.125	24.633	2,707
2022-06-01	24.380	24.380	23.984	23.984	23.514	280
2022-05-31	24.021	24.135	23.870	23.870	23.403	3,770
2022-05-30	24.691	24.691	24.191	24.248	23.773	2,487
2022-05-27	23.767	24.465	23.616	24.427	23.949	1,659
2022-05-26	23.201	23.465	23.012	23.418	22.959	515
2022-05-25	22.805	23.191	22.805	23.191	22.738	121
2022-05-24	22.701	22.805	22.654	22.654	22.211	1,691
2022-05-23	22.927	22.927	22.739	22.890	22.442	584
2022-05-20	22.786	22.786	22.720	22.720	22.275	475
2022-05-19	22.324	23.229	22.324	23.229	22.775	4
2022-05-18	22.569	23.239	22.569	23.239	22.784	4
2022-05-17	21.767	22.352	21.767	22.079	21.646	555
2022-05-16	21.871	21.871	21.352	21.607	21.184	282
2022-05-13	21.833	21.965	21.522	21.965	21.536	291
2022-05-12	19.787	21.522	19.787	21.522	21.101	2,979
2022-05-11	23.107	23.107	19.334	20.617	20.213	13,501
2022-05-10	22.022	22.361	21.673	21.673	21.249	6,142
2022-05-09	20.749	21.805	20.560	21.390	20.971	1,979
2022-05-06	20.834	21.286	20.758	21.088	20.676	268
2022-05-05	21.192	21.192	20.843	20.843	20.435	247
2022-05-04	20.881	21.098	20.758	21.079	20.666	1,020
2022-05-03	20.277	20.928	20.277	20.928	20.518	198
2022-05-02	19.740	19.806	18.598	19.806	19.418	1,033
2022-04-29	19.956	19.956	19.834	19.834	19.446	53
2022-04-28	19.956	19.956	19.617	19.617	19.233	562
2022-04-27	19.296	19.560	19.249	19.447	19.067	369
2022-04-26	20.192	20.192	19.372	19.372	18.993	449
2022-04-25	20.258	20.579	20.258	20.579	20.176	656
2022-04-22	20.749	21.126	20.551	21.126	20.713	175
2022-04-21	20.947	21.088	20.918	20.918	20.509	28
2022-04-20	20.343	20.343	20.164	20.164	19.769	1,091
2022-04-19	19.900	20.428	19.683	20.353	19.954	700
2022-04-14	20.032	20.098	19.919	19.919	19.529	327
2022-04-13	19.589	19.796	19.334	19.796	19.409	1,182
2022-04-12	19.287	19.551	19.277	19.551	19.168	1,325
2022-04-11	19.617	19.824	19.409	19.409	19.030	1,021
2022-04-08	19.391	19.758	19.391	19.523	19.141	73
2022-04-07	19.089	19.259	18.589	18.589	18.225	1,210
2022-04-06	19.721	19.721	18.862	19.183	18.808	2,057
2022-04-05	20.702	20.702	19.608	19.608	19.224	709
2022-04-04	20.089	20.334	19.730	20.324	19.927	1,821
2022-04-01	20.268	20.437	19.815	19.815	19.427	294
2022-03-31	20.749	20.749	20.070	20.079	19.686	318
2022-03-30	20.786	20.815	20.636	20.636	20.232	5,379
2022-03-29	19.806	21.173	19.806	21.173	20.759	6,274
2022-03-28	20.183	20.183	19.626	19.626	19.242	2,851
2022-03-25	20.362	20.362	19.768	19.843	19.455	2,456
2022-03-24	20.636	20.984	20.636	20.984	20.574	2,571
2022-03-23	20.654	20.654	20.466	20.654	20.250	1,552
2022-03-22	20.456	20.654	20.437	20.645	20.241	898
2022-03-21	20.268	20.598	20.117	20.437	20.038	2,844
2022-03-18	19.815	20.390	19.277	20.334	19.936	3,235
2022-03-17	20.466	20.466	19.513	19.796	19.409	1,693
2022-03-16	19.834	20.598	19.806	20.447	20.047	3,670

← NewerPage 19 of 21 · 1,243 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.