Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 21.070 | 21.670 | 21.070 | 21.610 | 21.610 | 1,516 |
| 2025-11-04 | 21.190 | 21.210 | 21.130 | 21.210 | 21.210 | 1,380 |
| 2025-11-03 | 21.710 | 21.710 | 21.290 | 21.290 | 21.290 | 987 |
| 2025-10-31 | 21.740 | 21.810 | 21.680 | 21.680 | 21.680 | 584 |
| 2025-10-30 | 21.690 | 21.760 | 21.620 | 21.760 | 21.760 | 329 |
| 2025-10-29 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 122 |
| 2025-10-28 | 21.970 | 22.100 | 21.970 | 22.100 | 22.100 | 122 |
| 2025-10-27 | 21.720 | 21.890 | 21.720 | 21.880 | 21.880 | 6,584 |
| 2025-10-24 | 21.850 | 21.920 | 21.810 | 21.920 | 21.920 | 52 |
| 2025-10-23 | 21.760 | 21.830 | 21.760 | 21.770 | 21.770 | 389 |
| 2025-10-22 | 21.960 | 21.960 | 21.560 | 21.580 | 21.580 | 651 |
| 2025-10-21 | 21.430 | 21.610 | 21.430 | 21.580 | 21.580 | 864 |
| 2025-10-20 | 21.930 | 21.930 | 21.760 | 21.760 | 21.760 | 324 |
← NewerPage 5 of 5 · 253 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.