Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.865	18.940	18.760	18.760	18.760	279
2025-05-21	18.730	18.970	18.700	18.955	18.955	3,429
2025-05-20	18.590	19.060	18.590	19.025	19.025	2,870
2025-05-19	19.250	19.250	18.505	18.700	18.700	2,316
2025-05-16	20.140	20.170	19.200	19.210	19.210	4,914
2025-05-15	18.850	19.490	18.810	19.490	19.490	15,328
2025-05-14	22.750	22.750	22.750	22.750	22.750	0
2025-05-13	22.470	22.780	22.470	22.750	22.750	1,638
2025-05-12	22.700	22.700	22.530	22.530	22.530	600
2025-05-09	22.420	22.420	22.120	22.120	22.120	122
2025-05-08	21.430	22.040	21.430	21.930	21.930	2,368
2025-05-07	21.440	21.820	21.430	21.430	21.430	272
2025-05-06	21.540	21.720	21.090	21.600	21.600	579
2025-05-05	21.360	21.540	21.360	21.510	21.510	460
2025-05-02	21.610	21.610	21.160	21.260	21.260	469
2025-04-30	21.100	21.190	21.080	21.140	21.140	330
2025-04-29	20.850	20.850	20.630	20.680	20.680	123
2025-04-28	20.720	20.980	20.720	20.720	20.720	1,945
2025-04-25	20.440	20.730	20.440	20.700	20.700	532
2025-04-24	19.825	20.310	19.810	20.310	20.310	91
2025-04-23	20.260	20.270	20.110	20.110	20.110	299
2025-04-22	19.360	19.865	19.360	19.710	19.710	1,037
2025-04-17	19.790	19.790	19.120	19.365	19.365	457
2025-04-16	19.620	19.900	19.550	19.900	19.900	1,043
2025-04-15	19.540	20.000	19.540	19.885	19.885	3,420
2025-04-14	19.140	19.425	19.000	19.395	19.395	2,332
2025-04-11	18.505	18.540	18.050	18.540	18.540	235
2025-04-10	18.880	18.880	18.325	18.325	18.325	790
2025-04-09	17.545	17.600	17.200	17.405	17.405	590
2025-04-08	17.420	18.260	17.420	17.795	17.795	5,053
2025-04-07	16.350	17.435	16.035	17.195	17.195	11,598
2025-04-04	19.515	19.670	17.855	18.325	18.325	9,680
2025-04-03	19.275	19.790	19.275	19.790	19.790	440
2025-04-02	19.685	19.960	19.685	19.935	19.935	626
2025-04-01	20.460	20.510	20.000	20.050	20.050	1,801
2025-03-31	20.420	20.420	19.960	20.340	20.340	2,743
2025-03-28	21.550	21.550	20.910	20.910	20.910	301
2025-03-27	21.340	21.580	21.320	21.570	21.570	3,873
2025-03-26	21.160	21.270	20.790	21.270	21.270	4,013
2025-03-25	21.640	21.970	21.550	21.970	21.970	1,580
2025-03-24	23.080	23.080	22.250	22.250	22.250	3,349
2025-03-21	23.500	23.780	23.470	23.540	23.540	950
2025-03-20	25.000	25.000	23.860	23.900	23.900	1,479
2025-03-19	25.130	25.310	25.000	25.140	25.140	961
2025-03-18	24.460	25.360	24.460	25.360	25.360	2,768
2025-03-17	23.980	24.360	23.960	24.250	24.250	2,147
2025-03-14	23.420	24.340	23.420	23.990	23.990	1,302
2025-03-13	23.130	23.290	23.090	23.280	23.280	3,236
2025-03-12	23.420	23.450	23.210	23.230	23.230	516
2025-03-11	23.270	23.350	22.780	22.850	22.850	414
2025-03-10	23.670	23.670	22.830	23.200	23.200	4,295
2025-03-07	25.210	25.210	24.200	24.450	24.450	2,555
2025-03-06	23.800	26.000	23.800	25.860	25.860	18,665
2025-03-05	21.770	23.310	21.770	23.130	23.130	11,518
2025-03-04	20.190	20.190	19.990	20.120	20.120	596
2025-03-03	21.200	21.760	21.090	21.100	21.100	4,169
2025-02-28	20.740	21.140	20.740	21.090	21.090	31,765
2025-02-27	20.640	20.670	20.610	20.670	20.670	21
2025-02-26	20.260	21.040	20.260	21.040	21.040	5,249
2025-02-25	19.850	20.200	19.800	20.200	20.200	694

← NewerPage 7 of 21 · 1,246 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.