Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.090	17.090	16.790	16.830	16.830	2,438
2026-04-30	16.470	17.160	16.440	17.160	17.160	12,511
2026-04-29	16.400	16.400	16.310	16.370	16.370	1,999
2026-04-28	16.445	16.530	16.355	16.465	16.465	5,603
2026-04-27	16.625	16.905	16.265	16.355	16.355	8,348
2026-04-24	16.935	16.935	16.405	16.575	16.575	7,759
2026-04-23	17.090	17.285	16.930	17.050	17.050	15,042
2026-04-22	17.050	17.100	16.745	17.020	17.020	20,138
2026-04-21	17.260	17.565	16.950	17.065	17.065	27,618
2026-04-20	16.650	17.465	16.630	17.045	17.045	31,126
2026-04-17	17.000	17.000	14.980	16.630	16.630	183,948
2026-04-16	23.060	23.060	22.660	22.690	22.690	2,475
2026-04-15	22.730	22.770	22.720	22.730	22.730	534
2026-04-14	22.900	22.900	22.740	22.850	22.850	4,088
2026-04-13	22.630	22.680	22.370	22.370	22.370	1,107
2026-04-10	22.890	23.660	22.870	23.240	23.240	2,816
2026-04-09	24.600	24.600	23.050	23.210	23.210	9,116
2026-04-08	25.570	25.570	25.040	25.200	25.200	2,671
2026-04-07	24.290	24.640	23.840	23.900	23.900	5,570
2026-04-02	24.080	24.230	23.770	24.230	24.230	1,443
2026-04-01	25.360	25.360	24.840	24.940	24.940	5,047
2026-03-31	23.570	24.230	23.570	24.200	24.200	5,581
2026-03-30	23.170	23.360	23.070	23.080	23.080	739
2026-03-27	23.400	23.640	23.400	23.600	23.600	378
2026-03-26	23.780	23.780	23.740	23.740	23.740	96
2026-03-25	24.270	24.550	24.200	24.430	24.430	2,210
2026-03-24	23.850	23.920	23.700	23.920	23.920	1,491
2026-03-23	22.700	24.030	22.600	23.980	23.980	4,208
2026-03-20	23.760	23.870	23.110	23.130	23.130	2,158
2026-03-19	23.560	23.560	23.270	23.290	23.290	1,463
2026-03-18	24.070	24.300	23.870	24.220	24.220	1,947
2026-03-17	23.270	23.620	23.270	23.410	23.410	1,880
2026-03-16	23.280	23.550	23.240	23.240	23.240	638
2026-03-13	23.680	23.840	23.280	23.280	23.280	400
2026-03-12	24.280	24.450	23.930	24.110	24.110	1,037
2026-03-11	24.690	24.690	24.470	24.510	24.510	2,327
2026-03-10	24.300	24.690	24.300	24.690	24.690	455
2026-03-09	23.380	23.540	23.300	23.320	23.320	1,476
2026-03-06	24.580	24.580	24.090	24.320	24.320	2,295
2026-03-05	26.100	26.380	25.250	25.290	25.290	1,841
2026-03-04	25.940	26.510	25.830	26.290	26.290	1,284
2026-03-03	26.470	26.470	25.920	26.190	26.190	4,473
2026-03-02	27.450	27.490	27.000	27.170	27.170	2,495
2026-02-27	28.530	28.530	28.010	28.340	28.340	2,739
2026-02-26	29.620	29.620	28.270	28.270	28.270	541
2026-02-25	29.280	29.800	29.280	29.760	29.760	1,077
2026-02-24	29.060	29.350	29.060	29.340	29.340	249
2026-02-23	29.800	29.800	29.150	29.150	29.150	2,001
2026-02-20	29.570	30.010	29.490	29.860	29.860	987
2026-02-19	29.340	29.650	29.310	29.650	29.650	4,048
2026-02-18	29.060	29.660	29.060	29.660	29.660	529
2026-02-17	29.250	29.360	29.250	29.360	29.360	809
2026-02-16	28.620	28.970	28.620	28.970	28.970	1,412
2026-02-13	28.950	28.950	28.690	28.950	28.950	2,688
2026-02-12	30.090	30.090	29.050	29.140	29.140	5,008
2026-02-11	28.880	29.680	28.880	29.660	29.660	4,682
2026-02-10	28.940	28.940	28.690	28.850	28.850	1,012
2026-02-09	28.460	28.750	28.460	28.750	28.750	703
2026-02-06	27.900	28.330	27.900	28.330	28.330	1,176
2026-02-05	28.080	28.170	28.080	28.160	28.160	678

← NewerPage 3 of 5 · 253 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.