Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.390	21.460	21.390	21.460	21.460	394
2025-08-12	21.210	21.300	21.210	21.240	21.240	959
2025-08-11	21.120	21.120	20.970	20.970	20.970	11
2025-08-08	21.170	21.300	21.140	21.240	21.240	1,217
2025-08-07	20.160	20.160	20.160	20.160	20.160	75
2025-08-06	20.190	20.380	20.140	20.140	20.140	2,530
2025-08-05	20.150	20.150	20.070	20.070	20.070	250
2025-08-04	20.090	20.090	19.870	19.940	19.940	2,125
2025-08-01	20.350	20.350	19.735	19.735	19.735	271
2025-07-31	20.650	20.650	20.590	20.590	20.590	552
2025-07-30	20.720	20.800	20.720	20.800	20.800	80
2025-07-29	21.180	21.250	20.940	20.940	20.940	2,787
2025-07-28	22.210	22.210	21.260	21.260	21.260	1,170
2025-07-25	21.920	22.080	21.900	22.010	22.010	1,244
2025-07-24	22.500	22.540	22.130	22.130	22.130	3,257
2025-07-23	21.490	22.120	21.490	22.120	22.120	1,179
2025-07-22	20.920	21.060	20.920	21.060	21.060	827
2025-07-21	20.770	20.770	20.770	20.770	20.770	8,626
2025-07-18	20.350	21.000	20.350	20.770	20.770	1,781
2025-07-17	19.850	20.080	19.850	20.080	20.080	315
2025-07-16	19.995	19.995	19.995	19.995	19.995	77
2025-07-15	19.810	20.080	19.810	19.995	19.995	41
2025-07-14	19.670	19.830	19.635	19.635	19.635	414
2025-07-11	20.010	20.050	19.970	19.970	19.970	352
2025-07-10	20.200	20.270	20.200	20.270	20.270	123
2025-07-09	19.730	20.340	19.730	20.130	20.130	1,019
2025-07-08	19.760	19.760	19.730	19.745	19.745	112
2025-07-07	19.230	19.510	19.230	19.430	19.430	727
2025-07-04	19.190	19.200	19.095	19.095	19.095	359
2025-07-03	19.665	19.810	19.665	19.810	19.810	1,473
2025-07-02	19.630	19.665	19.630	19.665	19.665	4
2025-07-01	19.905	19.905	19.905	19.905	19.905	4,487
2025-06-30	19.905	19.905	19.905	19.905	19.905	268
2025-06-27	19.825	19.905	19.825	19.905	19.905	1,097
2025-06-26	19.590	19.590	19.500	19.530	19.530	1,076
2025-06-25	19.850	19.850	19.770	19.770	19.770	1
2025-06-24	19.380	19.960	19.380	19.955	19.955	2,262
2025-06-23	18.340	18.380	18.320	18.380	18.380	957
2025-06-20	18.460	18.460	18.460	18.460	18.460	991
2025-06-19	18.510	18.550	18.255	18.255	18.255	991
2025-06-18	18.580	18.725	18.580	18.725	18.725	33
2025-06-17	18.555	18.630	18.350	18.620	18.620	605
2025-06-16	18.995	19.070	18.940	18.955	18.955	436
2025-06-13	18.800	18.800	18.790	18.800	18.800	50
2025-06-12	18.815	19.160	18.795	19.160	19.160	39
2025-06-11	19.020	19.060	19.010	19.060	19.060	695
2025-06-10	18.860	18.915	18.860	18.915	18.915	10
2025-06-09	18.855	18.855	18.645	18.645	18.645	604
2025-06-06	19.160	19.160	18.880	18.880	18.880	223
2025-06-05	19.235	19.235	19.100	19.100	19.100	441
2025-06-04	19.510	19.585	19.510	19.585	19.585	10
2025-06-03	19.310	19.425	19.220	19.425	19.425	3,605
2025-06-02	19.670	19.700	19.440	19.510	19.510	4,108
2025-05-30	20.430	20.430	19.935	19.970	19.970	995
2025-05-29	20.250	20.290	20.200	20.230	20.230	585
2025-05-28	19.560	19.755	19.555	19.675	19.675	5,367
2025-05-27	19.500	19.640	19.485	19.580	19.580	6,166
2025-05-26	18.775	19.160	18.775	19.160	19.160	584
2025-05-23	18.520	18.680	18.000	18.450	18.450	13,606
2025-05-22	18.865	18.940	18.760	18.760	18.760	279

← NewerPage 6 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.