Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	20.900	20.900	20.900	20.900	20.900	90
2025-02-19	20.730	20.730	20.300	20.330	20.330	1,398
2025-02-18	20.620	20.750	20.360	20.750	20.750	600
2025-02-17	20.160	20.630	20.160	20.630	20.630	690
2025-02-14	20.290	20.390	20.190	20.220	20.220	1,076
2025-02-13	20.630	20.630	20.050	20.400	20.400	577
2025-02-12	20.770	20.990	20.530	20.530	20.530	495
2025-02-11	20.590	21.150	20.590	21.150	21.150	2,562
2025-02-10	20.390	20.470	20.390	20.420	20.420	910
2025-02-07	20.110	20.280	20.110	20.280	20.280	106
2025-02-06	19.315	19.835	19.315	19.835	19.835	1,288
2025-02-05	18.690	19.070	18.600	19.070	19.070	1,575
2025-02-04	18.980	19.055	18.800	19.050	19.050	14,418
2025-02-03	18.465	19.085	18.465	19.035	19.035	594
2025-01-31	19.080	19.300	18.950	19.075	19.075	354
2025-01-30	19.300	19.300	19.200	19.205	19.205	68
2025-01-29	19.270	19.270	19.065	19.205	19.205	48
2025-01-28	19.000	19.220	19.000	19.075	19.075	859
2025-01-27	18.805	19.200	18.645	19.080	19.080	1,463
2025-01-24	19.640	19.640	19.310	19.330	19.330	138
2025-01-23	19.960	19.960	19.290	19.555	19.555	13,741
2025-01-22	20.350	20.350	19.795	19.795	19.795	625
2025-01-21	20.930	20.930	20.670	20.740	20.740	294
2025-01-20	20.530	20.970	20.530	20.920	20.920	111
2025-01-17	20.670	20.670	20.560	20.560	20.560	1,577
2025-01-16	20.720	20.720	20.500	20.500	20.500	93
2025-01-15	20.400	20.560	20.400	20.560	20.560	21
2025-01-14	19.620	20.010	19.620	20.010	20.010	1,048
2025-01-13	19.520	19.585	19.520	19.585	19.585	225
2025-01-10	20.240	20.240	19.815	19.815	19.815	776
2025-01-09	20.070	20.390	20.060	20.390	20.390	1,081
2025-01-08	20.470	20.470	20.030	20.240	20.240	13,766
2025-01-07	21.540	21.540	21.180	21.300	21.300	1,860
2025-01-06	21.600	22.360	21.600	22.300	22.300	1,785
2025-01-03	21.800	21.800	21.500	21.550	21.550	1,406
2025-01-02	22.030	22.030	22.010	22.030	22.030	481
2024-12-30	21.830	21.830	21.710	21.710	21.710	367
2024-12-27	21.900	21.900	21.770	21.850	21.850	503
2024-12-23	21.850	21.910	21.770	21.910	21.910	46
2024-12-20	21.880	22.030	21.880	21.910	21.910	208
2024-12-19	21.970	22.080	21.970	22.080	22.080	5,005
2024-12-18	22.480	22.480	22.200	22.200	22.200	120
2024-12-17	22.800	22.800	22.310	22.310	22.310	42
2024-12-16	22.420	22.500	22.200	22.320	22.320	2,553
2024-12-13	22.090	22.150	22.090	22.150	22.150	207
2024-12-12	22.190	22.190	22.080	22.080	22.080	156
2024-12-11	21.950	22.170	21.950	22.170	22.170	1,427
2024-12-10	21.990	22.160	21.990	22.160	22.160	624
2024-12-09	21.670	21.820	21.480	21.480	21.480	257
2024-12-06	21.660	21.800	21.570	21.570	21.570	1,191
2024-12-05	21.550	21.700	21.520	21.630	21.630	676
2024-12-04	20.210	20.420	20.210	20.420	20.420	156
2024-12-03	20.430	20.430	20.180	20.210	20.210	3,272
2024-12-02	20.900	20.900	20.310	20.350	20.350	494
2024-11-29	21.160	21.160	20.510	20.510	20.510	170
2024-11-28	20.730	20.970	20.710	20.920	20.920	3,896
2024-11-27	20.560	20.610	20.560	20.610	20.610	28
2024-11-26	20.960	20.960	20.950	20.960	20.960	15
2024-11-25	21.290	21.290	20.900	21.170	21.170	455
2024-11-22	21.100	21.100	20.840	21.040	21.040	2,564

← NewerPage 8 of 21 · 1,242 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.