Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	22.590	22.740	22.380	22.700	21.409	999,711
2023-09-27	22.400	22.880	22.360	22.620	21.333	1,002,006
2023-09-26	22.520	22.540	22.170	22.390	21.117	920,099
2023-09-25	23.240	23.350	22.540	22.830	21.532	1,143,551
2023-09-22	23.300	23.390	23.110	23.340	22.012	883,061
2023-09-21	23.640	23.770	23.410	23.580	22.239	1,087,017
2023-09-20	24.130	24.210	23.910	24.060	22.692	823,296
2023-09-19	23.690	24.090	23.640	24.030	22.663	629,247
2023-09-18	24.000	24.160	23.690	23.760	22.409	669,983
2023-09-15	24.480	24.690	23.990	24.160	22.786	2,481,687
2023-09-14	23.310	24.380	23.110	24.290	22.908	1,337,015
2023-09-13	23.620	23.720	22.860	23.220	21.899	1,851,609
2023-09-12	24.350	24.350	23.930	24.160	22.786	693,056
2023-09-11	23.880	24.350	23.880	24.170	22.795	815,759
2023-09-08	24.100	24.210	23.450	23.710	22.361	1,140,665
2023-09-07	24.780	24.840	24.020	24.020	22.654	1,109,378
2023-09-06	24.400	24.910	24.250	24.880	23.465	740,080
2023-09-05	24.840	24.900	24.510	24.670	23.267	689,662
2023-09-04	25.230	25.330	24.860	24.970	23.550	603,328
2023-09-01	25.430	25.440	25.110	25.110	23.682	1,206,835
2023-08-31	25.550	25.830	25.320	25.510	24.059	3,858,046
2023-08-30	25.700	25.850	25.210	25.450	24.002	721,676
2023-08-29	25.840	25.870	25.520	25.770	24.304	711,850
2023-08-28	25.640	25.770	25.280	25.660	24.201	629,719
2023-08-25	25.450	25.620	25.270	25.320	23.880	483,008
2023-08-24	26.070	26.260	25.580	25.580	24.125	609,605
2023-08-23	25.480	25.810	25.350	25.810	24.342	671,561
2023-08-22	25.000	25.470	24.960	25.400	23.955	699,701
2023-08-21	24.890	25.060	24.690	24.870	23.455	451,613
2023-08-18	25.030	25.040	24.570	24.930	23.512	613,263
2023-08-17	25.380	25.440	25.070	25.170	23.738	702,193
2023-08-16	25.710	25.870	25.470	25.500	24.050	603,508
2023-08-15	26.080	26.140	25.660	25.800	24.333	552,258
2023-08-14	25.950	26.110	25.810	26.000	24.521	348,149
2023-08-11	25.920	26.040	25.660	25.960	24.483	836,213
2023-08-10	26.320	26.500	26.010	26.160	24.672	689,091
2023-08-09	26.370	26.580	26.140	26.140	24.653	717,269
2023-08-08	26.200	26.350	25.740	26.000	24.521	799,916
2023-08-07	26.590	26.770	26.170	26.440	24.936	526,968
2023-08-04	26.630	26.880	26.330	26.720	25.200	672,162
2023-08-03	26.600	26.780	26.380	26.560	25.049	734,753
2023-08-02	26.880	27.100	26.550	26.910	25.379	1,139,664
2023-08-01	27.720	27.890	27.230	27.460	25.898	706,859
2023-07-31	27.750	27.990	27.530	27.820	26.238	673,221
2023-07-28	28.080	28.160	27.480	27.790	26.209	704,539
2023-07-27	27.070	28.390	27.040	28.200	26.596	1,706,951
2023-07-26	26.870	27.010	26.650	26.960	25.427	1,202,128
2023-07-25	28.010	28.310	26.630	26.910	25.379	1,566,196
2023-07-24	27.280	27.800	27.220	27.420	25.860	949,813
2023-07-21	27.230	27.450	27.150	27.380	25.823	852,119
2023-07-20	27.070	27.380	26.920	27.270	25.719	609,711
2023-07-19	27.170	27.330	27.020	27.060	25.521	727,942
2023-07-18	26.750	27.150	26.540	26.990	25.205	582,172
2023-07-17	26.710	27.100	26.690	26.750	24.981	585,784
2023-07-14	26.900	27.240	26.900	27.070	25.046	831,050
2023-07-13	26.670	27.170	26.540	27.000	24.981	910,949
2023-07-12	26.040	26.640	25.860	26.590	24.602	929,656
2023-07-11	25.890	26.080	25.770	25.870	23.936	759,597
2023-07-10	25.310	25.660	25.040	25.640	23.723	637,242
2023-07-07	24.880	25.480	24.710	25.420	23.519	882,202

← NewerPage 14 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.