Alstom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 16.800 | 16.980 | 15.900 | 16.035 | 16.035 | 2,302,059 |
| 2024-06-12 | 16.730 | 17.220 | 16.545 | 16.780 | 16.780 | 1,658,981 |
| 2024-06-11 | 17.795 | 17.855 | 16.665 | 16.795 | 16.795 | 1,715,282 |
| 2024-06-10 | 17.450 | 17.745 | 17.130 | 17.685 | 17.685 | 1,725,944 |
| 2024-06-07 | 17.900 | 17.930 | 17.530 | 17.700 | 17.700 | 1,122,231 |
| 2024-06-06 | 17.840 | 18.260 | 17.455 | 17.980 | 17.980 | 2,186,509 |
| 2024-06-05 | 17.235 | 18.060 | 17.225 | 17.820 | 17.820 | 2,034,226 |
| 2024-06-04 | 17.420 | 17.550 | 17.150 | 17.300 | 17.300 | 2,358,852 |
| 2024-06-03 | 17.900 | 18.045 | 17.220 | 17.635 | 17.635 | 2,919,811 |
| 2024-05-31 | 18.700 | 18.750 | 17.555 | 17.990 | 17.990 | 4,870,095 |
| 2024-05-30 | 18.440 | 18.890 | 18.420 | 18.700 | 18.700 | 1,518,691 |
| 2024-05-29 | 18.660 | 18.830 | 18.450 | 18.830 | 18.830 | 2,104,692 |
| 2024-05-28 | 18.675 | 19.005 | 18.270 | 18.770 | 18.770 | 2,648,842 |
| 2024-05-27 | 18.450 | 19.880 | 18.400 | 19.735 | 18.613 | 3,194,484 |
| 2024-05-24 | 18.095 | 18.695 | 18.085 | 18.695 | 17.632 | 1,641,550 |
| 2024-05-23 | 18.150 | 18.340 | 18.010 | 18.220 | 17.184 | 729,534 |
| 2024-05-22 | 18.015 | 18.280 | 17.605 | 18.135 | 17.104 | 1,226,228 |
| 2024-05-21 | 18.110 | 18.295 | 18.035 | 18.145 | 17.113 | 924,149 |
| 2024-05-20 | 18.050 | 18.300 | 17.995 | 18.190 | 17.155 | 798,375 |
| 2024-05-17 | 18.165 | 18.190 | 17.960 | 18.085 | 17.056 | 1,190,014 |
| 2024-05-16 | 18.200 | 18.475 | 18.040 | 18.245 | 17.207 | 1,266,684 |
| 2024-05-15 | 18.500 | 18.700 | 17.800 | 17.990 | 16.967 | 1,535,533 |
| 2024-05-14 | 18.000 | 18.645 | 17.790 | 18.260 | 17.221 | 2,071,352 |
| 2024-05-13 | 17.275 | 18.160 | 17.130 | 18.000 | 16.976 | 2,070,200 |
| 2024-05-10 | 16.680 | 17.435 | 16.530 | 17.110 | 16.137 | 2,078,321 |
| 2024-05-09 | 17.015 | 17.165 | 16.515 | 16.590 | 15.646 | 1,965,559 |
| 2024-05-08 | 14.655 | 17.295 | 14.500 | 17.110 | 16.137 | 5,505,545 |
| 2024-05-07 | 15.580 | 15.800 | 15.285 | 15.645 | 14.755 | 1,957,475 |
| 2024-05-06 | 15.600 | 15.810 | 15.500 | 15.595 | 14.708 | 857,283 |
| 2024-05-03 | 15.625 | 15.955 | 15.505 | 15.555 | 14.670 | 1,111,201 |
| 2024-05-02 | 14.970 | 15.745 | 14.945 | 15.545 | 14.661 | 2,459,539 |
| 2024-04-30 | 15.150 | 15.390 | 14.740 | 14.875 | 14.029 | 2,095,890 |
| 2024-04-29 | 15.240 | 15.390 | 15.170 | 15.255 | 14.387 | 918,807 |
| 2024-04-26 | 15.000 | 15.265 | 14.980 | 15.045 | 14.189 | 1,640,363 |
| 2024-04-25 | 15.055 | 15.380 | 14.885 | 14.905 | 14.057 | 1,380,037 |
| 2024-04-24 | 15.335 | 15.405 | 14.970 | 15.040 | 14.185 | 1,649,971 |
| 2024-04-23 | 15.535 | 15.835 | 15.150 | 15.335 | 14.463 | 2,083,318 |
| 2024-04-22 | 15.500 | 16.110 | 14.975 | 15.440 | 14.562 | 3,251,608 |
| 2024-04-19 | 14.850 | 15.100 | 14.700 | 15.100 | 14.241 | 2,225,261 |
| 2024-04-18 | 14.460 | 15.175 | 14.460 | 15.100 | 14.241 | 2,501,922 |
| 2024-04-17 | 13.970 | 14.435 | 13.900 | 14.290 | 13.477 | 1,810,504 |
| 2024-04-16 | 14.000 | 14.125 | 13.660 | 13.875 | 13.086 | 2,294,707 |
| 2024-04-15 | 14.450 | 14.790 | 14.290 | 14.295 | 13.482 | 2,215,003 |
| 2024-04-12 | 14.965 | 15.065 | 14.335 | 14.370 | 13.553 | 1,948,651 |
| 2024-04-11 | 14.875 | 15.365 | 14.830 | 14.830 | 13.987 | 2,110,352 |
| 2024-04-10 | 14.935 | 15.660 | 14.680 | 14.900 | 14.053 | 3,672,289 |
| 2024-04-09 | 13.800 | 15.400 | 13.745 | 14.850 | 14.005 | 4,229,934 |
| 2024-04-08 | 13.780 | 14.035 | 13.180 | 13.875 | 13.086 | 2,402,134 |
| 2024-04-05 | 13.870 | 13.875 | 13.370 | 13.835 | 13.048 | 2,916,619 |
| 2024-04-04 | 14.200 | 14.235 | 13.975 | 14.055 | 13.256 | 1,601,034 |
| 2024-04-03 | 14.190 | 14.250 | 13.845 | 14.200 | 13.392 | 1,629,658 |
| 2024-04-02 | 13.905 | 14.210 | 13.715 | 14.085 | 13.284 | 2,106,561 |
| 2024-03-28 | 13.835 | 14.265 | 13.815 | 14.130 | 13.326 | 2,362,625 |
| 2024-03-27 | 13.650 | 13.850 | 13.520 | 13.775 | 12.992 | 1,523,326 |
| 2024-03-26 | 13.180 | 13.600 | 13.155 | 13.600 | 12.826 | 1,712,820 |
| 2024-03-25 | 13.105 | 13.330 | 13.040 | 13.180 | 12.430 | 1,185,677 |
| 2024-03-22 | 13.165 | 13.210 | 12.910 | 13.110 | 12.364 | 1,994,878 |
| 2024-03-21 | 13.040 | 13.365 | 13.000 | 13.210 | 12.459 | 1,964,165 |
| 2024-03-20 | 12.850 | 12.900 | 12.695 | 12.790 | 12.063 | 1,225,207 |
| 2024-03-19 | 13.035 | 13.125 | 12.815 | 12.880 | 12.147 | 1,907,631 |
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.