Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.930	13.575	12.900	13.095	12.350	4,663,737
2024-03-15	12.070	12.315	11.920	12.310	11.610	5,777,213
2024-03-14	11.950	12.440	11.900	12.050	11.365	2,561,213
2024-03-13	12.120	12.130	11.555	11.895	11.218	2,240,349
2024-03-12	11.765	12.230	11.680	12.155	11.464	1,712,441
2024-03-11	11.840	11.985	11.560	11.725	11.058	1,498,021
2024-03-08	11.980	12.300	11.870	12.005	11.322	1,224,132
2024-03-07	11.790	12.095	11.690	12.060	11.374	1,415,775
2024-03-06	11.630	11.995	11.620	11.840	11.167	1,176,904
2024-03-05	11.880	11.890	11.535	11.635	10.973	2,014,879
2024-03-04	12.090	12.125	11.960	12.065	11.379	1,014,413
2024-03-01	12.495	12.495	12.005	12.085	11.398	1,254,155
2024-02-29	12.380	12.500	12.195	12.340	11.638	3,589,470
2024-02-28	12.340	12.515	12.230	12.380	11.676	2,036,246
2024-02-27	11.560	12.270	11.525	12.210	11.516	3,159,059
2024-02-26	11.750	11.780	11.540	11.560	10.903	1,471,499
2024-02-23	11.960	12.000	11.660	11.790	11.119	1,432,729
2024-02-22	12.075	12.310	11.765	11.825	11.152	2,174,815
2024-02-21	11.540	11.945	11.525	11.945	11.266	2,918,331
2024-02-20	11.285	11.500	11.205	11.440	10.789	1,706,947
2024-02-19	11.570	11.600	11.340	11.350	10.704	1,363,076
2024-02-16	11.675	11.835	11.595	11.695	11.030	1,697,463
2024-02-15	11.510	11.890	11.485	11.530	10.874	1,693,108
2024-02-14	11.150	11.425	11.095	11.380	10.733	1,399,634
2024-02-13	11.510	11.520	11.180	11.230	10.591	2,478,920
2024-02-12	11.715	11.780	11.445	11.535	10.879	1,809,794
2024-02-09	11.590	11.825	11.540	11.700	11.035	1,458,713
2024-02-08	11.500	11.780	11.470	11.610	10.950	1,456,809
2024-02-07	11.450	11.675	11.320	11.525	10.870	1,439,986
2024-02-06	11.540	11.635	11.285	11.495	10.841	1,599,888
2024-02-05	11.900	12.000	11.420	11.475	10.822	1,940,588
2024-02-02	11.990	12.210	11.960	11.960	11.280	1,636,080
2024-02-01	11.540	12.030	11.515	11.830	11.157	1,762,191
2024-01-31	11.755	11.955	11.695	11.750	11.082	1,436,577
2024-01-30	11.600	11.710	11.465	11.675	11.011	1,294,749
2024-01-29	11.600	11.660	11.360	11.635	10.973	1,640,800
2024-01-26	11.415	11.775	11.370	11.695	11.030	3,039,054
2024-01-25	11.350	11.520	11.230	11.360	10.714	2,402,030
2024-01-24	12.120	12.305	10.950	11.255	10.615	5,932,963
2024-01-23	11.670	12.165	11.490	11.905	11.228	3,947,848
2024-01-22	11.125	11.490	11.115	11.465	10.813	2,337,320
2024-01-19	11.415	11.440	10.840	10.965	10.341	3,165,248
2024-01-18	11.305	11.490	11.220	11.315	10.671	1,778,793
2024-01-17	11.255	11.400	11.065	11.345	10.700	2,737,375
2024-01-16	11.670	11.670	11.235	11.440	10.789	3,236,604
2024-01-15	11.720	12.100	11.590	11.860	11.185	1,687,371
2024-01-12	11.830	11.955	11.690	11.800	11.129	1,759,616
2024-01-11	11.875	12.025	11.730	11.735	11.068	2,294,338
2024-01-10	11.900	12.195	11.660	11.695	11.030	1,995,360
2024-01-09	11.340	11.970	11.340	11.905	11.228	2,755,664
2024-01-08	11.260	11.355	11.040	11.285	10.643	1,307,937
2024-01-05	11.200	11.290	10.930	11.215	10.577	1,769,636
2024-01-04	11.170	11.365	11.115	11.230	10.591	2,977,868
2024-01-03	12.000	12.005	10.660	10.965	10.341	7,881,104
2024-01-02	12.280	12.510	12.050	12.170	11.478	1,431,050
2023-12-29	12.150	12.275	12.110	12.180	11.487	1,144,072
2023-12-28	12.250	12.315	12.055	12.135	11.445	895,881
2023-12-27	12.085	12.340	12.085	12.205	11.511	1,358,163
2023-12-22	12.125	12.250	11.985	12.005	11.322	1,411,035
2023-12-21	12.160	12.320	12.070	12.215	11.520	1,176,024

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.