Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	27.615	27.643	27.058	27.435	26.899	7,545
2021-12-16	28.162	28.435	27.982	27.982	27.435	2,963
2021-12-15	28.586	28.586	27.850	27.850	27.305	2,022
2021-12-14	28.661	29.048	28.463	28.463	27.906	792
2021-12-13	29.341	29.341	28.633	28.661	28.101	1,565
2021-12-10	29.680	29.699	29.114	29.190	28.618	701
2021-12-09	30.170	30.170	29.237	29.699	29.118	1,232
2021-12-08	30.651	30.840	30.076	30.114	29.525	1,716
2021-12-07	30.680	30.680	30.369	30.604	30.005	1,470
2021-12-06	29.614	30.274	29.312	30.255	29.663	363
2021-12-03	29.510	29.774	29.237	29.397	28.822	963
2021-12-02	29.888	29.888	29.010	29.293	28.720	2,544
2021-12-01	30.180	30.680	30.057	30.255	29.663	3,393
2021-11-30	30.189	30.189	29.539	29.567	28.988	5,722
2021-11-29	30.491	30.934	30.369	30.501	29.904	613
2021-11-26	31.151	31.151	30.265	30.265	29.673	1,104
2021-11-25	31.830	32.179	31.830	32.179	31.550	407
2021-11-24	32.293	32.293	31.566	32.104	31.476	1,541
2021-11-23	31.434	32.575	31.406	32.575	31.938	2,187
2021-11-22	31.132	31.491	31.132	31.491	30.875	28
2021-11-19	31.123	31.283	31.010	31.283	30.671	1,242
2021-11-18	31.406	31.679	30.953	31.010	30.403	351
2021-11-17	32.038	32.047	31.547	31.547	30.930	5,084
2021-11-16	31.085	32.500	31.085	32.179	31.550	2,251
2021-11-15	31.095	31.189	30.746	31.189	30.579	176
2021-11-12	31.132	31.198	30.538	30.595	29.996	3,145
2021-11-11	32.726	32.821	31.170	31.293	30.680	7,800
2021-11-10	32.981	33.226	32.547	33.019	32.373	15,284
2021-11-09	29.812	30.114	29.812	30.057	29.469	567
2021-11-08	29.671	30.001	29.444	30.001	29.414	621
2021-11-05	29.076	29.718	28.963	29.661	29.081	234
2021-11-04	29.076	29.265	29.010	29.124	28.554	1,190
2021-11-03	29.209	29.209	29.067	29.067	28.498	342
2021-11-02	29.142	29.529	29.142	29.209	28.637	2,213
2021-11-01	29.076	29.369	29.076	29.303	28.729	497
2021-10-29	28.935	29.114	28.935	29.114	28.544	2,003
2021-10-28	28.954	29.095	28.746	29.067	28.498	1,238
2021-10-27	29.256	29.397	29.086	29.086	28.517	819
2021-10-26	29.388	29.680	29.388	29.388	28.813	1,246
2021-10-25	29.378	29.388	28.794	29.190	28.618	5,117
2021-10-22	29.425	29.699	29.369	29.369	28.794	2,590
2021-10-21	29.331	29.444	29.237	29.284	28.711	808
2021-10-20	29.708	29.737	29.689	29.737	29.155	240
2021-10-19	29.859	29.916	29.859	29.859	29.275	1,379
2021-10-18	29.831	30.170	29.576	29.576	28.998	5,189
2021-10-15	29.463	29.520	29.237	29.454	28.877	1,301
2021-10-14	29.652	29.708	29.359	29.359	28.785	3,422

← NewerPage 21 of 21 · 1,247 trading days

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.