Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	12.160	12.320	12.070	12.215	11.520	1,176,024
2023-12-20	12.275	12.465	12.025	12.185	11.492	1,714,188
2023-12-19	11.940	12.325	11.920	12.225	11.530	2,391,642
2023-12-18	12.120	12.330	11.940	12.055	11.369	2,191,676
2023-12-15	11.740	12.075	11.700	12.050	11.365	6,084,663
2023-12-14	11.000	11.645	10.820	11.645	10.983	4,614,371
2023-12-13	11.020	11.185	10.675	10.695	10.087	3,217,245
2023-12-12	11.400	11.400	11.075	11.080	10.450	2,336,659
2023-12-11	11.650	11.695	11.345	11.345	10.700	1,962,822
2023-12-08	11.445	11.825	11.325	11.690	11.025	2,814,681
2023-12-07	11.500	11.685	11.325	11.630	10.969	1,869,327
2023-12-06	11.195	11.815	11.015	11.595	10.936	3,649,361
2023-12-05	11.300	11.335	11.065	11.205	10.568	2,821,052
2023-12-04	11.855	11.920	11.375	11.425	10.775	2,501,965
2023-12-01	11.450	11.810	11.380	11.810	11.138	2,969,547
2023-11-30	11.415	11.465	11.070	11.370	10.723	4,193,715
2023-11-29	11.760	11.865	11.495	11.495	10.841	3,544,641
2023-11-28	12.200	12.225	11.865	11.920	11.242	2,300,379
2023-11-27	12.285	12.450	12.215	12.215	11.520	1,132,484
2023-11-24	12.335	12.370	12.145	12.320	11.619	1,397,359
2023-11-23	12.400	12.460	12.260	12.330	11.629	1,154,148
2023-11-22	12.535	12.795	12.445	12.455	11.747	1,784,344
2023-11-21	12.465	12.790	12.455	12.455	11.747	2,440,065
2023-11-20	12.420	12.760	12.355	12.370	11.666	2,692,905
2023-11-17	12.550	12.650	12.170	12.365	11.662	4,073,071
2023-11-16	12.000	12.880	11.985	12.570	11.855	4,832,385
2023-11-15	12.400	13.200	11.030	12.040	11.355	15,782,482
2023-11-14	13.515	14.280	13.345	14.170	13.364	3,846,638
2023-11-13	13.210	13.440	13.160	13.415	12.652	1,683,122
2023-11-10	13.700	13.705	12.910	13.105	12.360	2,772,145
2023-11-09	13.690	13.945	13.580	13.875	13.086	1,576,948
2023-11-08	13.510	13.950	13.465	13.680	12.902	2,209,116
2023-11-07	13.600	13.675	13.335	13.575	12.803	1,998,365
2023-11-06	14.085	14.155	13.750	13.750	12.968	2,261,760
2023-11-03	13.385	14.215	13.290	13.895	13.105	3,363,983
2023-11-02	12.945	13.420	12.900	13.210	12.459	3,150,783
2023-11-01	12.760	12.885	12.700	12.750	12.025	1,395,495
2023-10-31	12.340	12.825	12.340	12.750	12.025	2,875,738
2023-10-30	12.175	12.540	12.150	12.340	11.638	2,432,726
2023-10-27	11.930	12.115	11.785	12.070	11.384	1,676,550
2023-10-26	11.780	12.005	11.505	11.900	11.223	2,473,595
2023-10-25	12.220	12.230	11.800	11.920	11.242	2,590,866
2023-10-24	12.175	12.355	12.055	12.260	11.563	1,406,769
2023-10-23	12.225	12.240	11.865	12.210	11.516	1,905,044
2023-10-20	12.245	12.260	12.075	12.165	11.473	2,418,579
2023-10-19	12.170	12.465	12.075	12.455	11.747	2,104,286
2023-10-18	12.295	12.530	12.220	12.290	11.591	2,460,006
2023-10-17	12.715	12.785	12.325	12.410	11.704	2,067,827
2023-10-16	12.715	12.880	12.360	12.750	12.025	2,940,178
2023-10-13	13.125	13.520	12.665	12.760	12.034	4,538,761
2023-10-12	13.535	13.765	13.115	13.275	12.520	3,156,039
2023-10-11	13.500	13.860	13.385	13.405	12.643	3,563,850
2023-10-10	13.130	13.980	13.130	13.660	12.883	5,097,512
2023-10-09	13.230	13.400	12.915	13.070	12.327	3,584,687
2023-10-06	13.450	13.950	12.525	13.285	12.529	10,453,166
2023-10-05	14.845	15.000	12.910	13.395	12.633	20,727,331
2023-10-04	21.500	21.600	21.190	21.460	20.239	1,036,546
2023-10-03	21.980	22.100	21.530	21.690	20.456	1,122,307
2023-10-02	22.750	22.800	21.970	22.240	20.975	1,162,340
2023-09-29	22.910	22.980	22.600	22.600	21.315	1,402,730

← NewerPage 13 of 22 · 1,285 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.