Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.750	28.440	27.750	27.980	27.980	1,408
2026-02-03	27.200	27.790	27.060	27.790	27.790	2,143
2026-02-02	26.500	26.960	26.500	26.960	26.960	597
2026-01-30	27.040	27.220	26.970	27.070	27.070	2,189
2026-01-29	27.600	27.670	26.990	27.050	27.050	1,200
2026-01-28	26.900	28.020	26.900	27.580	27.580	6,371
2026-01-27	25.990	26.060	25.950	26.060	26.060	933
2026-01-26	26.550	26.550	26.430	26.480	26.480	379
2026-01-23	26.310	26.910	26.300	26.910	26.910	1,693
2026-01-22	26.250	26.490	26.020	26.490	26.490	1,780
2026-01-21	25.900	26.610	25.870	26.340	26.340	4,753
2026-01-20	26.280	26.430	25.910	26.230	26.230	4,678
2026-01-19	25.670	26.720	25.670	26.690	26.690	5,052
2026-01-16	26.320	26.320	25.600	26.120	26.120	542
2026-01-15	26.100	26.190	25.940	26.100	26.100	666
2026-01-14	25.600	25.880	25.600	25.860	25.860	2,983
2026-01-13	25.570	25.620	25.510	25.510	25.510	200
2026-01-12	25.410	25.540	25.390	25.530	25.530	332
2026-01-09	25.830	25.830	25.630	25.640	25.640	34
2026-01-08	26.010	26.110	25.760	25.760	25.760	486
2026-01-07	26.120	26.500	26.120	26.200	26.200	1,006
2026-01-06	26.240	26.240	25.880	25.880	25.880	124
2026-01-05	26.050	26.890	26.050	26.890	26.890	4,169
2026-01-02	25.230	25.720	25.230	25.720	25.720	1,881
2025-12-30	25.000	25.030	25.000	25.030	25.030	140
2025-12-29	25.000	25.080	24.950	24.970	24.970	1,481
2025-12-23	24.830	24.840	24.770	24.770	24.770	509
2025-12-22	24.800	24.870	24.750	24.860	24.860	1,579
2025-12-19	24.890	25.010	24.880	24.880	24.880	2,464
2025-12-18	24.410	24.410	24.410	24.410	24.410	513
2025-12-17	24.410	24.410	24.410	24.410	24.410	225
2025-12-16	24.470	24.520	24.350	24.410	24.410	297
2025-12-15	24.260	24.260	24.260	24.260	24.260	1,103
2025-12-12	24.280	24.460	24.260	24.260	24.260	2,529
2025-12-11	24.100	24.240	24.100	24.240	24.240	889
2025-12-10	23.830	23.930	23.650	23.650	23.650	951
2025-12-09	23.820	23.950	23.820	23.950	23.950	550
2025-12-08	23.180	23.650	23.180	23.550	23.550	1,462
2025-12-05	23.030	23.050	22.740	23.010	23.010	2,583
2025-12-04	21.740	21.950	21.490	21.880	21.880	781
2025-12-03	22.110	22.110	21.480	21.480	21.480	1,944
2025-12-02	22.440	22.520	22.240	22.270	22.270	1,088
2025-12-01	22.480	22.660	22.320	22.580	22.580	797
2025-11-28	22.640	22.640	22.510	22.530	22.530	778
2025-11-27	22.630	22.730	22.630	22.710	22.710	60
2025-11-26	23.050	23.050	22.630	22.770	22.770	853
2025-11-25	22.730	23.060	22.730	23.000	23.000	762
2025-11-24	22.810	23.040	22.700	22.700	22.700	1,052
2025-11-21	22.320	22.570	22.220	22.560	22.560	259
2025-11-20	22.790	22.790	22.790	22.790	22.790	250
2025-11-19	22.620	22.800	22.580	22.580	22.580	3,142
2025-11-18	22.610	22.610	22.370	22.490	22.490	1,425
2025-11-17	23.690	23.690	23.020	23.120	23.120	2,199
2025-11-14	24.070	24.310	23.690	23.880	23.880	17,728
2025-11-13	22.910	22.910	22.910	22.910	22.910	19,640
2025-11-12	22.470	23.020	22.470	22.910	22.910	4,809
2025-11-11	21.750	22.160	21.750	22.150	22.150	1,279
2025-11-10	21.340	21.570	21.340	21.560	21.560	159
2025-11-07	21.070	21.070	21.070	21.070	21.070	93
2025-11-06	21.500	21.530	21.020	21.070	21.070	227

← NewerPage 4 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.