Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.100 | 21.100 | 20.840 | 21.040 | 21.040 | 2,564 |
| 2024-11-21 | 20.870 | 20.910 | 20.740 | 20.900 | 20.900 | 588 |
| 2024-11-20 | 21.570 | 21.570 | 21.290 | 21.290 | 21.290 | 106 |
| 2024-11-19 | 21.650 | 21.650 | 21.260 | 21.400 | 21.400 | 1,342 |
| 2024-11-18 | 22.520 | 22.550 | 22.080 | 22.220 | 22.220 | 685 |
| 2024-11-15 | 22.180 | 23.250 | 22.180 | 22.650 | 22.650 | 6,150 |
| 2024-11-14 | 19.305 | 21.890 | 19.220 | 21.840 | 21.840 | 10,851 |
| 2024-11-13 | 19.520 | 19.525 | 19.520 | 19.525 | 19.525 | 757 |
| 2024-11-12 | 20.170 | 20.170 | 19.835 | 19.835 | 19.835 | 1,621 |
| 2024-11-11 | 20.380 | 20.560 | 20.380 | 20.560 | 20.560 | 55 |
| 2024-11-08 | 20.280 | 20.280 | 19.970 | 20.100 | 20.100 | 218 |
| 2024-11-07 | 20.060 | 20.490 | 20.060 | 20.460 | 20.460 | 588 |
| 2024-11-06 | 20.890 | 20.890 | 20.050 | 20.050 | 20.050 | 403 |
| 2024-11-05 | 20.270 | 20.530 | 20.270 | 20.530 | 20.530 | 245 |
| 2024-11-04 | 19.970 | 20.410 | 19.970 | 20.400 | 20.400 | 511 |
| 2024-11-01 | 20.080 | 20.080 | 19.750 | 19.970 | 19.970 | 169 |
| 2024-10-31 | 20.200 | 20.250 | 20.070 | 20.070 | 20.070 | 226 |
| 2024-10-30 | 20.260 | 20.260 | 20.100 | 20.100 | 20.100 | 36 |
| 2024-10-29 | 20.300 | 20.460 | 20.290 | 20.310 | 20.310 | 155 |
| 2024-10-28 | 20.450 | 20.450 | 20.000 | 20.340 | 20.340 | 136 |
| 2024-10-25 | 20.200 | 20.520 | 20.200 | 20.520 | 20.520 | 578 |
| 2024-10-24 | 20.300 | 20.360 | 20.300 | 20.360 | 20.360 | 40 |
| 2024-10-23 | 20.340 | 20.530 | 20.270 | 20.320 | 20.320 | 508 |
| 2024-10-22 | 20.330 | 20.460 | 20.330 | 20.460 | 20.460 | 253 |
| 2024-10-21 | 20.530 | 20.530 | 20.290 | 20.460 | 20.460 | 1,156 |
| 2024-10-18 | 20.400 | 20.610 | 20.400 | 20.610 | 20.610 | 283 |
| 2024-10-17 | 20.400 | 20.450 | 20.350 | 20.450 | 20.450 | 190 |
| 2024-10-16 | 19.410 | 20.360 | 19.410 | 20.340 | 20.340 | 7,471 |
| 2024-10-15 | 19.635 | 19.635 | 19.225 | 19.225 | 19.225 | 122 |
| 2024-10-14 | 19.600 | 19.600 | 19.380 | 19.420 | 19.420 | 331 |
| 2024-10-11 | 19.520 | 20.000 | 19.515 | 19.665 | 19.665 | 6,183 |
| 2024-10-10 | 19.900 | 19.900 | 19.510 | 19.510 | 19.510 | 1,341 |
| 2024-10-09 | 19.440 | 19.730 | 19.440 | 19.730 | 19.730 | 207 |
| 2024-10-08 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 8 |
| 2024-10-07 | 19.845 | 19.845 | 19.580 | 19.580 | 19.580 | 555 |
| 2024-10-04 | 19.210 | 19.580 | 19.210 | 19.440 | 19.440 | 9,152 |
| 2024-10-03 | 18.400 | 19.005 | 18.400 | 18.725 | 18.725 | 650 |
| 2024-10-02 | 18.320 | 18.400 | 18.270 | 18.400 | 18.400 | 10 |
| 2024-10-01 | 18.795 | 18.795 | 18.415 | 18.555 | 18.555 | 7,289 |
| 2024-09-30 | 18.735 | 18.735 | 18.460 | 18.650 | 18.650 | 227 |
| 2024-09-27 | 18.850 | 19.020 | 18.835 | 18.990 | 18.990 | 3,654 |
| 2024-09-26 | 18.600 | 18.800 | 18.440 | 18.800 | 18.800 | 828 |
| 2024-09-25 | 18.310 | 18.310 | 18.145 | 18.145 | 18.145 | 1,525 |
| 2024-09-24 | 18.055 | 18.055 | 17.760 | 17.760 | 17.760 | 579 |
| 2024-09-23 | 17.670 | 17.765 | 17.430 | 17.700 | 17.700 | 1,088 |
| 2024-09-20 | 17.720 | 17.720 | 17.685 | 17.685 | 17.685 | 193 |
| 2024-09-19 | 17.740 | 18.000 | 17.740 | 17.970 | 17.970 | 1,969 |
| 2024-09-18 | 17.300 | 17.320 | 17.285 | 17.285 | 17.285 | 623 |
| 2024-09-17 | 17.315 | 17.315 | 17.305 | 17.305 | 17.305 | 1,098 |
| 2024-09-16 | 17.150 | 17.260 | 17.150 | 17.225 | 17.225 | 44 |
| 2024-09-13 | 17.000 | 17.280 | 17.000 | 17.280 | 17.280 | 291 |
| 2024-09-12 | 16.565 | 16.715 | 16.565 | 16.715 | 16.715 | 46 |
| 2024-09-11 | 16.440 | 16.440 | 15.950 | 16.035 | 16.035 | 1,909 |
| 2024-09-10 | 16.495 | 16.495 | 16.315 | 16.315 | 16.315 | 2,136 |
| 2024-09-09 | 17.235 | 17.235 | 17.050 | 17.050 | 17.050 | 132 |
| 2024-09-06 | 17.310 | 17.510 | 17.185 | 17.215 | 17.215 | 1,055 |
| 2024-09-05 | 17.465 | 17.720 | 17.465 | 17.720 | 17.720 | 301 |
| 2024-09-04 | 17.240 | 17.410 | 17.125 | 17.350 | 17.350 | 508 |
| 2024-09-03 | 18.520 | 18.520 | 17.870 | 17.900 | 17.900 | 243 |
| 2024-09-02 | 18.525 | 18.640 | 18.525 | 18.640 | 18.640 | 91 |
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.