Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	23.790	24.070	23.720	23.890	22.104	1,195,223
2023-04-11	23.920	24.000	23.640	23.690	21.919	1,662,965
2023-04-06	23.320	23.540	23.130	23.490	21.734	1,568,875
2023-04-05	23.680	23.890	23.060	23.240	21.502	1,929,465
2023-04-04	25.110	25.170	23.740	23.740	21.965	3,342,525
2023-04-03	25.190	25.240	25.010	25.130	23.251	702,453
2023-03-31	25.110	25.270	24.830	25.080	23.205	1,197,777
2023-03-30	24.800	25.380	24.780	25.050	23.177	1,182,682
2023-03-29	24.520	24.760	24.300	24.600	22.761	1,088,144
2023-03-28	24.440	24.570	24.140	24.320	22.502	1,206,069
2023-03-27	24.120	24.540	23.650	24.020	22.224	988,243
2023-03-24	24.620	24.660	23.480	23.750	21.974	2,070,019
2023-03-23	24.650	24.890	24.220	24.760	22.909	1,336,664
2023-03-22	24.750	24.820	24.470	24.640	22.798	1,053,960
2023-03-21	24.190	24.880	24.170	24.710	22.863	1,878,992
2023-03-20	23.720	24.110	22.720	23.770	21.993	2,160,710
2023-03-17	24.010	24.590	23.640	23.910	22.122	3,548,401
2023-03-16	23.740	24.060	22.860	23.670	21.900	2,572,205
2023-03-15	25.930	25.930	23.160	23.230	21.493	3,687,429
2023-03-14	25.710	26.180	25.510	25.940	24.001	1,498,184
2023-03-13	27.290	27.400	25.630	25.740	23.816	3,129,194
2023-03-10	27.340	27.590	27.160	27.430	25.379	1,676,969
2023-03-09	27.690	28.240	27.580	27.880	25.796	1,026,056
2023-03-08	27.750	28.140	27.640	27.700	25.629	786,161
2023-03-07	28.080	28.200	27.830	27.850	25.768	785,542
2023-03-06	28.280	28.370	28.060	28.180	26.073	935,377
2023-03-03	27.800	28.210	27.630	28.160	26.055	1,208,861
2023-03-02	27.450	27.680	27.330	27.580	25.518	922,600
2023-03-01	27.890	27.930	27.510	27.640	25.574	1,111,529
2023-02-28	27.310	27.940	27.260	27.830	25.749	1,752,173
2023-02-27	27.710	27.710	27.310	27.350	25.305	1,200,601
2023-02-24	27.200	28.040	27.180	27.440	25.388	2,220,090
2023-02-23	27.000	27.160	26.910	26.930	24.917	1,165,350
2023-02-22	26.940	27.070	26.700	26.920	24.907	1,156,275
2023-02-21	27.260	27.340	26.880	27.010	24.991	988,885
2023-02-20	27.400	27.570	27.290	27.340	25.296	492,607
2023-02-17	27.320	27.500	27.190	27.320	25.277	1,082,979
2023-02-16	27.480	27.840	27.290	27.500	25.444	1,259,415
2023-02-15	26.860	27.330	26.820	27.250	25.213	1,155,335
2023-02-14	26.980	27.250	26.820	26.900	24.889	1,340,267
2023-02-13	26.940	26.980	26.780	26.900	24.889	870,173
2023-02-10	27.120	27.150	26.570	26.910	24.898	1,354,230
2023-02-09	27.580	27.640	27.160	27.200	25.166	1,012,222
2023-02-08	27.400	27.590	27.190	27.250	25.213	1,212,335
2023-02-07	27.500	27.550	27.030	27.220	25.185	1,773,733
2023-02-06	27.920	27.980	27.230	27.350	25.305	1,882,506
2023-02-03	28.100	28.140	27.650	28.140	26.036	1,693,430
2023-02-02	27.400	28.410	27.400	28.300	26.184	2,260,456
2023-02-01	27.210	27.490	27.080	27.310	25.268	1,159,055
2023-01-31	27.650	27.650	27.190	27.200	25.166	1,810,499
2023-01-30	27.860	27.860	27.510	27.650	25.583	1,857,171
2023-01-27	27.230	27.890	27.020	27.890	25.805	1,983,547
2023-01-26	26.690	27.340	26.260	27.140	25.111	1,930,626
2023-01-25	26.500	27.530	26.190	26.450	24.472	2,624,877
2023-01-24	26.670	26.900	26.340	26.710	24.713	1,274,116
2023-01-23	26.030	26.600	26.030	26.580	24.593	1,472,611
2023-01-20	25.600	25.980	25.560	25.710	23.788	1,037,462
2023-01-19	26.000	26.250	25.430	25.450	23.547	1,416,432
2023-01-18	25.990	26.430	25.830	26.320	24.352	1,507,412
2023-01-17	25.960	26.090	25.300	25.820	23.890	1,527,057

← NewerPage 16 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.