Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.390	16.390	16.220	16.240	16.240	2,871
2026-07-24	16.065	16.155	15.800	15.985	15.985	5,308
2026-07-23	15.710	16.045	15.645	16.000	16.000	10,450
2026-07-22	15.970	16.120	15.955	16.085	16.085	4,018
2026-07-21	16.035	16.050	15.840	15.920	15.920	8,194
2026-07-20	15.550	15.955	15.550	15.850	15.850	6,854
2026-07-17	15.940	15.940	15.605	15.665	15.665	11,135
2026-07-16	15.680	15.875	15.585	15.870	15.870	8,247
2026-07-15	15.190	15.720	15.190	15.660	15.660	10,353
2026-07-14	15.100	15.280	15.095	15.250	15.250	1,592
2026-07-13	15.540	15.555	15.280	15.300	15.300	8,984
2026-07-10	15.700	15.845	15.650	15.690	15.690	5,771
2026-07-09	15.680	15.700	15.545	15.670	15.670	10,765
2026-07-08	15.635	15.645	15.415	15.545	15.545	4,507
2026-07-07	16.300	16.340	15.880	15.880	15.880	15,089
2026-07-06	16.205	16.840	16.095	16.215	16.215	16,406
2026-07-03	15.670	16.135	15.665	16.075	16.075	19,877
2026-07-02	15.255	15.555	15.255	15.450	15.450	5,683
2026-07-01	15.135	15.140	14.965	15.055	15.055	19,577
2026-06-30	15.140	15.225	15.035	15.180	15.180	7,219
2026-06-29	15.305	15.340	15.115	15.120	15.120	4,703
2026-06-26	15.695	15.745	15.335	15.375	15.375	9,631
2026-06-25	16.010	16.010	15.470	15.710	15.710	7,813
2026-06-24	16.155	16.155	15.925	15.925	15.925	1,509
2026-06-23	16.120	16.165	15.980	16.165	16.165	5,031
2026-06-22	16.215	16.235	16.010	16.235	16.235	4,064
2026-06-19	16.190	16.190	16.090	16.130	16.130	2,631
2026-06-18	16.080	16.235	16.000	16.235	16.235	3,671
2026-06-17	16.040	16.180	15.905	16.180	16.180	7,278
2026-06-16	16.275	16.285	16.100	16.105	16.105	6,228
2026-06-15	16.610	16.720	16.260	16.260	16.260	11,973
2026-06-12	16.300	16.420	16.120	16.215	16.215	13,049
2026-06-11	15.840	16.120	15.800	15.810	15.810	10,696
2026-06-10	16.440	16.455	16.100	16.100	16.100	4,548
2026-06-09	16.715	16.810	16.380	16.420	16.420	2,952
2026-06-08	16.850	16.865	16.635	16.815	16.815	3,257
2026-06-05	17.125	17.140	17.050	17.065	17.065	2,496
2026-06-04	17.150	17.150	16.995	17.045	17.045	1,486
2026-06-03	17.245	17.305	17.165	17.165	17.165	3,717
2026-06-02	17.720	17.720	17.130	17.170	17.170	3,330
2026-06-01	17.140	17.315	17.000	17.130	17.130	14,931
2026-05-29	17.345	17.465	17.105	17.245	17.245	6,527
2026-05-28	17.060	17.135	16.950	17.080	17.080	6,564
2026-05-27	17.470	17.535	17.150	17.205	17.205	5,156
2026-05-26	17.125	17.305	17.125	17.220	17.220	4,084
2026-05-25	17.180	17.805	16.995	17.805	17.805	2,157
2026-05-22	16.770	16.905	16.750	16.835	16.835	5,477
2026-05-21	16.840	17.060	16.725	16.725	16.725	7,948
2026-05-20	16.865	16.975	16.660	16.900	16.900	6,361
2026-05-19	17.095	17.245	16.615	16.690	16.690	2,721
2026-05-18	16.830	16.880	16.650	16.880	16.880	6,857
2026-05-15	17.595	17.680	17.020	17.080	17.080	9,410
2026-05-14	17.230	17.640	17.230	17.640	17.640	4,797
2026-05-13	17.285	17.525	17.105	17.120	17.120	7,575
2026-05-12	17.180	17.180	16.900	16.995	16.995	5,076
2026-05-11	17.280	17.280	17.000	17.170	17.170	7,209
2026-05-08	17.500	17.500	17.210	17.260	17.260	15,360
2026-05-07	17.705	17.800	17.600	17.600	17.600	4,176
2026-05-06	17.335	17.975	17.295	17.775	17.775	7,094
2026-05-05	17.015	17.125	16.990	17.100	17.100	4,669

← NewerPage 2 of 3 · 130 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.