Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	19.145	19.290	18.890	19.110	17.681	1,251,239
2022-10-20	19.030	19.380	18.945	19.380	17.931	1,701,384
2022-10-19	19.145	19.475	18.960	19.150	17.718	1,977,923
2022-10-18	18.380	19.195	18.200	18.880	17.468	2,061,551
2022-10-17	17.785	18.125	17.665	18.105	16.751	1,238,982
2022-10-14	18.040	18.300	17.620	17.700	16.377	1,371,486
2022-10-13	17.105	17.990	16.920	17.800	16.469	2,709,109
2022-10-12	17.015	17.250	16.550	17.130	15.849	1,779,705
2022-10-11	16.710	17.060	16.530	17.005	15.734	1,730,767
2022-10-10	16.700	17.250	16.550	16.940	15.674	1,695,302
2022-10-07	17.425	17.635	16.685	16.865	15.604	1,435,269
2022-10-06	17.935	18.045	17.355	17.505	16.196	1,524,160
2022-10-05	18.055	18.240	17.350	17.610	16.293	1,590,185
2022-10-04	17.195	18.100	17.195	18.095	16.742	2,261,642
2022-10-03	16.640	16.900	16.410	16.895	15.632	1,485,677
2022-09-30	16.425	16.985	16.390	16.745	15.493	2,511,465
2022-09-29	17.480	17.480	16.040	16.205	14.993	3,222,982
2022-09-28	17.300	17.545	17.010	17.455	16.150	2,208,826
2022-09-27	17.755	18.090	17.390	17.500	16.192	1,554,809
2022-09-26	17.380	17.770	17.310	17.545	16.233	1,503,164
2022-09-23	17.830	18.170	17.280	17.530	16.219	1,943,805
2022-09-22	18.385	18.800	17.675	17.875	16.539	2,915,096
2022-09-21	18.495	18.960	18.300	18.870	17.459	1,795,229
2022-09-20	19.270	19.455	18.675	18.730	17.330	1,811,611
2022-09-19	19.495	19.495	18.950	19.245	17.806	1,858,606
2022-09-16	20.140	20.140	19.410	19.510	18.051	3,257,153
2022-09-15	20.540	20.770	20.100	20.410	18.884	1,397,139
2022-09-14	20.810	21.040	20.270	20.450	18.921	1,707,403
2022-09-13	21.960	22.020	20.870	21.000	19.430	1,838,709
2022-09-12	21.410	22.370	21.330	21.980	20.337	1,726,855
2022-09-09	20.370	21.210	20.200	21.210	19.624	2,141,698
2022-09-08	20.600	20.990	20.170	20.390	18.866	2,720,687
2022-09-07	20.180	20.690	20.060	20.540	19.004	1,429,170
2022-09-06	19.810	20.360	19.810	20.310	18.792	1,181,810
2022-09-05	20.260	20.270	19.745	19.855	18.371	1,562,836
2022-09-02	20.460	20.910	20.350	20.860	19.300	1,216,590
2022-09-01	20.300	20.350	19.950	20.250	18.736	1,274,843
2022-08-31	21.090	21.140	20.370	20.560	19.023	2,090,151
2022-08-30	20.650	21.630	20.650	20.970	19.402	1,774,376
2022-08-29	20.400	20.850	20.260	20.650	19.106	1,029,773
2022-08-26	21.100	21.320	20.530	20.610	19.069	1,359,411
2022-08-25	21.570	21.610	21.010	21.010	19.439	1,302,698
2022-08-24	21.270	21.440	20.870	21.390	19.791	892,030
2022-08-23	21.150	21.730	21.050	21.270	19.680	1,003,060
2022-08-22	21.850	21.850	21.150	21.330	19.735	1,557,883
2022-08-19	22.310	22.600	21.770	21.900	20.263	1,617,713
2022-08-18	22.490	22.660	22.230	22.300	20.633	1,090,548
2022-08-17	24.090	24.210	22.320	22.390	20.716	2,459,331
2022-08-16	24.290	24.420	23.800	24.030	22.233	1,026,986
2022-08-15	24.350	24.760	24.030	24.320	22.502	673,972
2022-08-12	25.230	25.670	24.240	24.240	22.428	1,477,063
2022-08-11	25.380	25.550	25.090	25.330	23.436	642,082
2022-08-10	23.830	25.420	23.740	25.330	23.436	1,522,290
2022-08-09	23.990	24.370	23.750	23.880	22.095	784,816
2022-08-08	23.790	24.400	23.610	24.040	22.243	813,528
2022-08-05	23.650	24.100	23.420	23.750	21.974	1,015,460
2022-08-04	23.300	23.930	23.260	23.580	21.817	933,799
2022-08-03	23.030	23.500	22.760	23.360	21.614	798,264
2022-08-02	22.820	23.220	22.480	23.220	21.484	1,161,282
2022-08-01	23.200	23.550	22.980	23.060	21.336	738,606

← NewerPage 18 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.