Alstom SA historical data

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

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
2025-10-17	21.700	21.930	21.430	21.810	21.810	857
2025-10-16	22.040	22.410	22.040	22.410	22.410	618
2025-10-15	22.560	22.560	22.280	22.280	22.280	903
2025-10-14	21.710	22.280	21.710	22.280	22.280	784
2025-10-13	22.450	22.450	22.250	22.250	22.250	280
2025-10-10	22.850	22.850	22.270	22.270	22.270	4,144
2025-10-09	23.000	23.000	22.540	22.540	22.540	704
2025-10-08	22.400	22.890	22.400	22.770	22.770	27
2025-10-07	22.570	22.660	22.530	22.560	22.560	321
2025-10-06	22.150	22.260	22.150	22.260	22.260	151
2025-10-03	22.880	23.050	22.050	22.360	22.360	505
2025-10-02	22.570	22.570	22.070	22.570	22.570	809
2025-10-01	22.170	22.450	22.170	22.440	22.440	847
2025-09-30	22.030	22.030	22.030	22.030	22.030	1,639
2025-09-29	22.000	22.120	22.000	22.030	22.030	145
2025-09-26	22.140	22.140	21.930	22.010	22.010	633
2025-09-25	21.180	21.410	21.180	21.410	21.410	3,911
2025-09-24	21.330	21.330	21.330	21.330	21.330	5
2025-09-23	21.680	21.750	21.560	21.630	21.630	832
2025-09-22	20.900	20.900	20.900	20.900	20.900	4,603
2025-09-19	21.220	21.220	20.900	20.900	20.900	1,045
2025-09-18	21.510	21.640	21.330	21.330	21.330	2,456
2025-09-17	21.400	21.400	21.290	21.290	21.290	20
2025-09-16	21.970	21.970	21.000	21.040	21.040	660
2025-09-15	21.040	21.400	21.040	21.390	21.390	2,029
2025-09-12	20.930	20.930	20.930	20.930	20.930	60
2025-09-11	20.870	20.980	20.860	20.980	20.980	60
2025-09-10	20.330	21.070	20.330	21.000	21.000	40
2025-09-09	20.230	20.230	19.725	19.725	19.725	130
2025-09-08	20.340	20.350	20.260	20.350	20.350	11
2025-09-05	20.160	20.170	20.020	20.100	20.100	413
2025-09-04	19.575	19.965	19.575	19.955	19.955	1,054
2025-09-03	19.385	19.450	19.385	19.415	19.415	12
2025-09-02	19.845	19.845	19.400	19.450	19.450	653
2025-09-01	20.590	20.590	20.400	20.400	20.400	54
2025-08-29	20.570	20.570	20.570	20.570	20.570	303
2025-08-28	20.420	20.570	20.420	20.450	20.450	303
2025-08-27	20.890	20.890	20.450	20.510	20.510	369
2025-08-26	20.680	20.880	20.680	20.850	20.850	2,320
2025-08-25	21.750	21.770	21.400	21.400	21.400	81
2025-08-22	21.680	21.880	21.680	21.880	21.880	1,101
2025-08-21	21.360	21.360	21.360	21.360	21.360	200
2025-08-20	21.450	21.450	21.330	21.330	21.330	94
2025-08-19	21.330	21.780	21.330	21.780	21.780	617
2025-08-18	21.180	21.250	21.180	21.180	21.180	666
2025-08-15	21.760	21.940	21.720	21.800	21.800	31
2025-08-14	21.460	21.460	21.460	21.460	21.460	614

← NewerPage 5 of 21 · 1,245 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.