Alstom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 17.275 | 17.785 | 17.270 | 17.625 | 17.625 | 941,758 |
| 2024-09-04 | 17.435 | 17.555 | 16.920 | 17.350 | 17.350 | 1,215,953 |
| 2024-09-03 | 18.485 | 18.630 | 17.750 | 17.860 | 17.860 | 728,796 |
| 2024-09-02 | 18.470 | 18.665 | 18.200 | 18.560 | 18.560 | 482,008 |
| 2024-08-30 | 18.595 | 18.745 | 18.400 | 18.475 | 18.475 | 1,369,929 |
| 2024-08-29 | 18.610 | 18.800 | 18.545 | 18.620 | 18.620 | 561,008 |
| 2024-08-28 | 18.695 | 18.800 | 18.510 | 18.695 | 18.695 | 729,158 |
| 2024-08-27 | 18.385 | 18.730 | 18.370 | 18.695 | 18.695 | 717,054 |
| 2024-08-26 | 18.340 | 18.475 | 18.250 | 18.430 | 18.430 | 641,648 |
| 2024-08-23 | 18.065 | 18.330 | 18.040 | 18.330 | 18.330 | 851,503 |
| 2024-08-22 | 17.820 | 18.185 | 17.820 | 17.990 | 17.990 | 617,613 |
| 2024-08-21 | 17.885 | 18.020 | 17.820 | 17.830 | 17.830 | 655,956 |
| 2024-08-20 | 17.845 | 17.965 | 17.720 | 17.880 | 17.880 | 619,025 |
| 2024-08-19 | 17.550 | 17.935 | 17.470 | 17.830 | 17.830 | 895,718 |
| 2024-08-16 | 17.610 | 17.825 | 17.460 | 17.510 | 17.510 | 718,193 |
| 2024-08-15 | 17.335 | 17.735 | 17.280 | 17.580 | 17.580 | 824,758 |
| 2024-08-14 | 17.225 | 17.520 | 17.200 | 17.300 | 17.300 | 609,445 |
| 2024-08-13 | 17.185 | 17.210 | 17.000 | 17.120 | 17.120 | 669,046 |
| 2024-08-12 | 17.250 | 17.335 | 17.010 | 17.090 | 17.090 | 361,774 |
| 2024-08-09 | 17.290 | 17.450 | 17.070 | 17.070 | 17.070 | 434,489 |
| 2024-08-08 | 16.925 | 17.240 | 16.770 | 17.240 | 17.240 | 476,381 |
| 2024-08-07 | 16.980 | 17.230 | 16.920 | 17.170 | 17.170 | 753,730 |
| 2024-08-06 | 17.280 | 17.440 | 16.600 | 16.715 | 16.715 | 922,860 |
| 2024-08-05 | 16.600 | 17.095 | 15.780 | 16.995 | 16.995 | 1,554,446 |
| 2024-08-02 | 17.460 | 17.510 | 16.920 | 17.125 | 17.125 | 1,665,985 |
| 2024-08-01 | 18.000 | 18.070 | 17.375 | 17.510 | 17.510 | 1,329,190 |
| 2024-07-31 | 18.330 | 18.485 | 18.085 | 18.120 | 18.120 | 1,015,708 |
| 2024-07-30 | 18.000 | 18.235 | 17.960 | 18.045 | 18.045 | 585,328 |
| 2024-07-29 | 18.075 | 18.275 | 17.855 | 17.980 | 17.980 | 867,680 |
| 2024-07-26 | 17.615 | 18.095 | 17.460 | 18.000 | 18.000 | 885,544 |
| 2024-07-25 | 17.465 | 17.655 | 17.185 | 17.620 | 17.620 | 1,565,141 |
| 2024-07-24 | 18.380 | 18.500 | 17.790 | 17.975 | 17.975 | 1,105,704 |
| 2024-07-23 | 18.190 | 18.405 | 18.050 | 18.280 | 18.280 | 973,433 |
| 2024-07-22 | 17.705 | 18.340 | 17.645 | 18.200 | 18.200 | 1,581,519 |
| 2024-07-19 | 17.640 | 17.780 | 17.325 | 17.655 | 17.655 | 1,637,759 |
| 2024-07-18 | 17.675 | 17.975 | 17.485 | 17.780 | 17.780 | 1,573,309 |
| 2024-07-17 | 17.530 | 17.935 | 17.430 | 17.620 | 17.620 | 980,176 |
| 2024-07-16 | 17.120 | 17.435 | 17.100 | 17.430 | 17.430 | 998,808 |
| 2024-07-15 | 17.185 | 17.320 | 16.960 | 17.150 | 17.150 | 921,201 |
| 2024-07-12 | 17.330 | 17.575 | 17.250 | 17.340 | 17.340 | 906,046 |
| 2024-07-11 | 17.200 | 17.480 | 16.790 | 17.320 | 17.320 | 1,757,304 |
| 2024-07-10 | 15.945 | 16.900 | 15.840 | 16.770 | 16.770 | 2,049,193 |
| 2024-07-09 | 16.460 | 16.540 | 15.700 | 15.945 | 15.945 | 1,620,242 |
| 2024-07-08 | 16.150 | 16.870 | 15.990 | 16.435 | 16.435 | 1,072,225 |
| 2024-07-05 | 16.585 | 16.715 | 16.220 | 16.330 | 16.330 | 891,893 |
| 2024-07-04 | 16.725 | 16.835 | 16.375 | 16.660 | 16.660 | 754,446 |
| 2024-07-03 | 16.215 | 16.815 | 16.160 | 16.680 | 16.680 | 1,518,369 |
| 2024-07-02 | 15.995 | 16.190 | 15.785 | 16.095 | 16.095 | 1,183,489 |
| 2024-07-01 | 16.300 | 16.580 | 16.115 | 16.115 | 16.115 | 1,529,095 |
| 2024-06-28 | 15.580 | 15.830 | 15.470 | 15.700 | 15.700 | 2,484,268 |
| 2024-06-27 | 15.575 | 15.690 | 15.430 | 15.505 | 15.505 | 1,709,881 |
| 2024-06-26 | 15.510 | 15.810 | 15.275 | 15.330 | 15.330 | 1,130,474 |
| 2024-06-25 | 15.490 | 15.630 | 15.305 | 15.460 | 15.460 | 1,201,500 |
| 2024-06-24 | 15.700 | 15.870 | 15.350 | 15.675 | 15.675 | 1,232,988 |
| 2024-06-21 | 16.500 | 16.540 | 15.775 | 15.825 | 15.825 | 3,476,502 |
| 2024-06-20 | 16.030 | 16.450 | 15.990 | 16.450 | 16.450 | 1,293,393 |
| 2024-06-19 | 16.255 | 16.480 | 15.930 | 16.020 | 16.020 | 1,151,770 |
| 2024-06-18 | 16.330 | 16.590 | 15.855 | 16.110 | 16.110 | 1,523,966 |
| 2024-06-17 | 15.615 | 16.245 | 15.520 | 16.010 | 16.010 | 2,279,480 |
| 2024-06-14 | 15.950 | 16.030 | 15.285 | 15.505 | 15.505 | 2,575,213 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.2651 EUR |
| 2023-07-17 | 0.2500 EUR |
| 2022-07-20 | 0.2500 EUR |
| 2021-08-02 | 0.2500 EUR |
| 2019-07-15 | 5.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.