Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	19.343	19.343	18.862	18.957	18.586	6,633
2022-03-14	19.277	19.730	19.277	19.579	19.196	5,483
2022-03-11	18.726	19.277	18.547	18.669	18.304	13,390
2022-03-10	19.334	19.334	18.066	18.344	17.985	1,487
2022-03-09	18.768	19.617	18.372	19.428	19.048	10,722
2022-03-08	16.773	18.108	16.773	17.834	17.485	13,169
2022-03-07	16.104	17.453	15.514	17.033	16.700	11,852
2022-03-04	19.381	19.381	17.967	18.042	17.689	8,247
2022-03-03	20.183	20.287	19.796	19.796	19.409	605
2022-03-02	19.579	20.089	19.004	19.862	19.473	8,825
2022-03-01	21.324	21.324	20.089	20.089	19.695	2,025
2022-02-28	21.230	21.673	20.749	21.569	21.147	1,473
2022-02-25	21.484	22.163	20.881	21.862	21.434	3,642
2022-02-24	21.088	21.437	20.579	20.909	20.500	7,181
2022-02-23	23.267	23.521	22.333	22.333	21.896	2,655
2022-02-22	22.456	23.201	22.418	23.040	22.590	3,036
2022-02-21	24.483	24.483	23.182	23.220	22.765	2,016
2022-02-18	24.389	24.399	24.144	24.238	23.764	1,015
2022-02-17	24.870	24.870	24.182	24.427	23.949	915
2022-02-16	25.078	25.295	24.823	24.823	24.337	1,725
2022-02-15	24.389	25.002	24.389	24.993	24.504	5,556
2022-02-14	24.002	24.229	23.389	24.229	23.755	10,401
2022-02-11	24.559	24.927	24.361	24.842	24.356	5,141
2022-02-10	25.181	25.351	24.993	25.040	24.550	2,835
2022-02-09	25.163	25.417	25.163	25.200	24.707	1,405
2022-02-08	24.795	24.851	24.521	24.785	24.300	4,187
2022-02-07	25.964	26.021	25.021	25.087	24.596	3,026
2022-02-04	26.945	26.945	25.540	25.681	25.179	1,829
2022-02-03	27.351	27.379	26.851	26.851	26.325	1,231
2022-02-02	26.634	27.294	26.634	27.247	26.714	1,237
2022-02-01	27.162	27.351	26.775	26.775	26.251	2,193
2022-01-31	27.624	27.652	26.690	27.134	26.603	8,200
2022-01-28	29.095	29.095	27.058	27.388	26.852	12,835
2022-01-27	30.020	30.387	29.784	29.869	29.284	1,176
2022-01-26	29.784	30.963	29.784	30.538	29.941	755
2022-01-25	29.689	29.689	29.435	29.435	28.859	38
2022-01-24	29.727	29.774	28.463	28.869	28.304	2,087
2022-01-21	30.774	30.774	29.642	29.822	29.238	1,410
2022-01-20	31.783	32.528	30.086	31.293	30.680	4,585
2022-01-19	31.585	32.151	31.538	31.689	31.069	1,700
2022-01-18	32.104	32.104	31.613	31.632	31.013	1,475
2022-01-17	31.981	32.160	31.962	31.981	31.355	640
2022-01-14	31.962	31.962	31.349	31.802	31.180	1,766
2022-01-13	32.538	32.726	32.443	32.566	31.929	437
2022-01-12	32.321	32.321	31.830	31.878	31.254	1,004
2022-01-11	31.981	32.359	31.972	32.104	31.476	600
2022-01-10	30.934	31.029	30.708	31.029	30.422	2,512
2022-01-07	30.557	30.633	30.453	30.548	29.950	80
2022-01-06	30.501	30.840	30.369	30.614	30.015	1,201
2022-01-05	30.123	31.132	30.086	31.019	30.412	447
2022-01-04	30.227	30.369	29.916	30.029	29.441	116
2022-01-03	29.699	30.199	29.699	29.982	29.395	971
2021-12-30	28.888	29.114	28.765	29.114	28.544	655
2021-12-29	29.237	29.237	29.039	29.039	28.470	1,401
2021-12-28	29.529	29.595	29.425	29.425	28.850	254
2021-12-27	28.926	29.463	28.926	29.407	28.831	2,222
2021-12-23	28.860	28.869	28.756	28.756	28.193	473
2021-12-22	28.294	28.577	28.237	28.482	27.925	4,349
2021-12-21	27.483	28.048	27.483	28.048	27.500	1,291
2021-12-20	26.804	27.002	26.407	27.002	26.473	3,713

← NewerPage 20 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.