Alstom SA historical data
| 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 |
← NewerPage 3 of 3 · 130 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.