Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	25.820	26.190	25.610	25.950	24.010	1,386,331
2023-01-13	25.400	25.930	25.400	25.750	23.825	1,335,288
2023-01-12	25.140	25.470	24.980	25.380	23.482	1,449,245
2023-01-11	24.860	25.620	24.840	25.010	23.140	2,134,008
2023-01-10	24.650	24.780	24.230	24.750	22.900	1,067,246
2023-01-09	24.920	24.930	24.500	24.630	22.789	1,597,021
2023-01-06	24.800	25.030	24.600	24.890	23.029	1,406,091
2023-01-05	24.540	25.030	24.480	24.710	22.863	1,562,074
2023-01-04	23.270	24.790	23.250	24.720	22.872	2,159,462
2023-01-03	23.440	23.870	23.220	23.220	21.484	1,422,419
2023-01-02	23.040	23.600	22.960	23.380	21.632	750,827
2022-12-30	23.070	23.070	22.790	22.820	21.114	665,715
2022-12-29	22.680	23.140	22.580	23.140	21.410	635,650
2022-12-28	23.410	23.470	22.750	22.820	21.114	910,405
2022-12-27	23.120	23.300	22.960	23.150	21.419	652,696
2022-12-23	22.780	23.220	22.580	23.000	21.280	851,442
2022-12-22	23.030	23.300	22.690	22.760	21.058	1,249,150
2022-12-21	22.810	23.200	22.580	23.060	21.336	1,661,682
2022-12-20	22.740	22.890	22.540	22.660	20.966	1,180,763
2022-12-19	22.860	23.250	22.770	23.080	21.354	1,305,432
2022-12-16	23.210	23.310	22.570	22.820	21.114	2,283,235
2022-12-15	23.690	23.980	22.980	23.240	21.502	1,751,246
2022-12-14	24.200	24.230	23.610	23.980	22.187	1,165,032
2022-12-13	23.900	24.550	23.690	24.240	22.428	1,727,745
2022-12-12	23.840	23.950	23.350	23.760	21.984	1,375,403
2022-12-09	23.640	24.140	23.580	24.040	22.243	1,106,879
2022-12-08	23.650	23.820	23.380	23.500	21.743	1,107,674
2022-12-07	24.100	24.160	23.450	23.830	22.048	1,797,318
2022-12-06	24.800	24.900	24.440	24.600	22.761	966,777
2022-12-05	24.670	25.080	24.570	24.920	23.057	1,290,655
2022-12-02	24.650	24.880	24.310	24.720	22.872	1,424,975
2022-12-01	25.330	25.480	24.510	24.770	22.918	1,565,196
2022-11-30	24.840	25.370	24.760	24.860	23.001	2,690,138
2022-11-29	24.300	24.700	24.280	24.560	22.724	1,112,022
2022-11-28	24.520	25.130	24.310	24.530	22.696	1,510,515
2022-11-25	24.670	24.810	24.520	24.680	22.835	917,278
2022-11-24	24.480	25.020	24.380	24.670	22.826	1,708,748
2022-11-23	24.270	24.710	24.060	24.380	22.557	1,758,467
2022-11-22	24.230	24.390	23.710	24.180	22.372	1,891,606
2022-11-21	24.440	24.820	24.190	24.260	22.446	2,236,945
2022-11-18	24.900	25.310	23.740	24.500	22.668	2,454,255
2022-11-17	25.500	25.620	24.030	24.770	22.918	3,512,850
2022-11-16	24.800	25.790	23.340	25.590	23.677	6,544,938
2022-11-15	24.510	24.530	23.520	23.880	22.095	2,620,322
2022-11-14	24.600	24.870	24.030	24.430	22.604	2,033,269
2022-11-11	24.250	24.580	23.920	24.550	22.715	1,757,021
2022-11-10	22.870	24.000	22.850	24.000	22.206	2,653,628
2022-11-09	22.970	23.130	22.620	22.850	21.142	1,122,265
2022-11-08	22.300	23.040	22.090	23.040	21.317	1,785,852
2022-11-07	21.580	22.470	21.350	22.290	20.624	1,651,038
2022-11-04	21.060	21.860	20.650	21.720	20.096	1,551,168
2022-11-03	20.750	21.010	20.520	20.830	19.273	1,740,639
2022-11-02	21.290	21.340	20.630	21.000	19.430	1,470,212
2022-11-01	21.040	21.460	20.950	21.080	19.504	1,588,191
2022-10-31	20.790	21.180	20.520	20.860	19.300	1,986,751
2022-10-28	20.110	20.740	20.000	20.710	19.162	1,253,682
2022-10-27	20.120	20.480	20.000	20.330	18.810	1,270,718
2022-10-26	19.240	20.250	19.230	20.250	18.736	2,009,205
2022-10-25	19.450	19.515	18.200	19.250	17.811	2,258,067
2022-10-24	19.585	19.750	19.145	19.280	17.839	948,007

← NewerPage 17 of 22 · 1,281 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.