Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	25.710	25.710	24.650	24.930	23.066	1,802,328
2023-07-05	26.170	26.390	25.870	26.010	24.065	1,202,514
2023-07-04	27.050	27.160	25.820	26.340	24.371	2,480,055
2023-07-03	27.550	27.610	27.150	27.150	25.120	912,186
2023-06-30	27.450	27.610	27.150	27.320	25.277	1,489,905
2023-06-29	27.600	27.810	27.330	27.330	25.287	775,768
2023-06-28	27.260	27.740	27.220	27.580	25.518	1,020,483
2023-06-27	27.200	27.290	26.690	27.150	25.120	825,987
2023-06-26	26.980	27.220	26.490	27.040	25.018	956,950
2023-06-23	26.420	26.900	26.220	26.870	24.861	907,043
2023-06-22	26.030	26.680	25.900	26.680	24.685	1,380,441
2023-06-21	25.870	26.380	25.790	26.300	24.334	1,047,274
2023-06-20	25.930	26.140	25.720	25.890	23.954	896,774
2023-06-19	26.240	26.470	25.880	26.030	24.084	1,226,650
2023-06-16	26.580	26.890	26.250	26.410	24.435	2,402,497
2023-06-15	27.010	27.050	26.040	26.450	24.472	1,621,865
2023-06-14	27.660	27.660	27.190	27.190	25.157	1,200,793
2023-06-13	27.740	27.900	27.410	27.670	25.601	1,100,719
2023-06-12	27.800	27.850	27.380	27.440	25.388	1,075,566
2023-06-09	27.870	28.070	27.550	27.580	25.518	1,047,110
2023-06-08	27.200	28.040	27.200	27.900	25.814	1,365,747
2023-06-07	27.000	27.350	26.730	27.190	25.157	1,142,386
2023-06-06	26.890	27.030	26.630	27.010	24.991	738,648
2023-06-05	27.090	27.330	26.830	26.950	24.935	874,518
2023-06-02	26.280	27.140	26.280	26.950	24.935	1,256,033
2023-06-01	25.980	26.120	25.820	26.030	24.084	907,849
2023-05-31	26.000	26.070	25.530	25.740	23.816	2,673,979
2023-05-30	26.530	26.790	26.070	26.200	24.241	1,034,235
2023-05-29	26.700	26.770	26.290	26.500	24.519	425,953
2023-05-26	26.610	26.690	26.250	26.530	24.547	723,511
2023-05-25	26.490	27.250	26.100	26.480	24.500	790,174
2023-05-24	26.640	26.930	26.160	26.360	24.389	1,417,629
2023-05-23	27.460	27.560	26.660	26.980	24.963	1,740,807
2023-05-22	27.150	27.620	27.040	27.500	25.444	1,165,109
2023-05-19	27.120	27.560	27.110	27.320	25.277	1,336,557
2023-05-18	27.000	27.150	26.640	27.090	25.065	852,163
2023-05-17	26.400	27.090	26.340	26.900	24.889	1,912,310
2023-05-16	25.640	26.440	25.540	26.400	24.426	2,422,350
2023-05-15	25.570	25.980	24.940	25.750	23.825	3,182,155
2023-05-12	24.010	24.760	24.000	24.470	22.641	2,258,107
2023-05-11	23.550	24.070	23.430	23.910	22.122	1,678,448
2023-05-10	23.380	23.880	22.080	23.080	21.354	3,761,554
2023-05-09	23.800	23.820	23.310	23.650	21.882	2,483,989
2023-05-08	23.320	24.020	23.320	23.940	22.150	1,887,742
2023-05-05	22.730	23.250	22.630	23.170	21.438	1,190,772
2023-05-04	22.780	22.870	22.410	22.670	20.975	1,401,630
2023-05-03	22.720	22.940	22.590	22.710	21.012	969,390
2023-05-02	22.740	23.000	22.570	22.620	20.929	1,741,240
2023-04-28	22.500	22.900	22.230	22.740	21.040	1,782,595
2023-04-27	22.000	22.600	21.810	22.290	20.624	1,446,548
2023-04-26	22.090	22.420	21.960	22.100	20.448	1,396,736
2023-04-25	21.760	22.220	21.480	22.110	20.457	1,626,973
2023-04-24	21.680	21.940	21.610	21.670	20.050	974,462
2023-04-21	21.720	21.830	21.430	21.690	20.068	1,325,993
2023-04-20	22.500	22.500	21.540	21.760	20.133	1,925,712
2023-04-19	22.210	22.480	22.010	22.430	20.753	1,253,430
2023-04-18	22.180	22.420	21.950	22.350	20.679	1,711,891
2023-04-17	22.070	22.370	21.560	22.010	20.364	2,040,461
2023-04-14	21.490	22.240	20.690	21.920	20.281	4,403,518
2023-04-13	23.770	23.910	22.550	22.600	20.910	3,584,570

← NewerPage 15 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.