Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.580	23.870	23.100	23.150	21.419	1,463,740
2022-07-28	22.840	23.410	22.500	23.410	21.660	2,057,993
2022-07-27	22.320	22.540	22.020	22.320	20.651	1,131,703
2022-07-26	22.990	23.150	22.280	22.280	20.614	1,544,338
2022-07-25	22.750	23.190	22.610	23.040	21.317	911,542
2022-07-22	22.970	23.080	22.610	22.860	21.151	934,114
2022-07-21	23.200	23.530	22.740	23.000	21.280	1,477,283
2022-07-20	24.050	24.230	23.050	23.240	21.502	1,778,751
2022-07-19	23.960	24.210	23.120	24.140	22.104	2,595,198
2022-07-18	23.970	25.050	23.860	24.790	22.699	1,240,353
2022-07-15	23.350	24.050	23.270	23.800	21.793	1,073,273
2022-07-14	23.300	23.770	22.950	23.260	21.298	782,242
2022-07-13	23.910	24.390	23.120	23.450	21.472	1,076,269
2022-07-12	23.540	24.100	23.050	24.100	22.067	1,219,209
2022-07-11	23.750	24.420	23.570	23.820	21.811	1,047,661
2022-07-08	23.900	24.570	23.530	24.320	22.269	914,285
2022-07-07	22.800	24.250	22.800	24.080	22.049	1,687,262
2022-07-06	22.120	22.570	21.790	22.500	20.602	1,469,300
2022-07-05	22.400	22.790	21.470	21.470	19.659	1,577,427
2022-07-04	22.100	22.670	22.030	22.200	20.328	1,141,562
2022-07-01	21.580	22.310	21.480	21.870	20.025	1,564,625
2022-06-30	23.260	23.270	21.140	21.590	19.769	2,595,410
2022-06-29	23.790	24.060	23.470	23.500	21.518	1,362,520
2022-06-28	24.020	24.800	23.970	24.160	22.122	1,208,316
2022-06-27	23.650	24.360	23.620	23.880	21.866	1,105,157
2022-06-24	23.350	23.760	23.130	23.520	21.536	1,035,474
2022-06-23	23.830	23.950	23.140	23.180	21.225	1,501,401
2022-06-22	24.300	24.320	23.750	23.890	21.875	1,270,014
2022-06-21	24.950	25.270	24.510	24.620	22.543	849,894
2022-06-20	24.450	24.910	24.110	24.830	22.736	911,307
2022-06-17	24.500	24.870	24.140	24.440	22.379	3,791,759
2022-06-16	25.120	25.160	24.370	24.510	22.443	2,088,953
2022-06-15	25.220	25.520	25.060	25.060	22.946	1,530,703
2022-06-14	25.420	25.500	24.880	25.010	22.901	1,749,535
2022-06-13	25.310	25.640	24.870	25.130	23.010	2,272,726
2022-06-10	26.250	26.440	25.740	25.830	23.651	2,347,517
2022-06-09	26.260	27.300	26.230	26.450	24.219	1,577,715
2022-06-08	26.450	26.480	26.230	26.420	24.192	1,084,596
2022-06-07	26.250	26.600	26.190	26.450	24.219	1,053,661
2022-06-06	26.680	26.800	26.220	26.320	24.100	971,087
2022-06-03	26.700	26.740	26.360	26.570	24.329	937,150
2022-06-02	25.670	26.680	25.590	26.680	24.430	2,270,684
2022-06-01	25.600	26.040	25.380	25.510	23.358	1,210,698
2022-05-31	25.620	25.700	25.180	25.400	23.258	2,605,096
2022-05-30	26.150	26.340	25.610	25.760	23.587	1,160,411
2022-05-27	24.900	26.050	24.890	26.010	23.816	2,223,790
2022-05-26	24.540	24.970	24.210	24.850	22.754	1,107,969
2022-05-25	24.170	24.710	24.060	24.520	22.452	1,240,311
2022-05-24	24.060	24.240	23.920	23.960	21.939	1,438,088
2022-05-23	24.310	24.520	24.000	24.330	22.278	1,365,206
2022-05-20	24.110	24.310	23.960	23.960	21.939	2,792,700
2022-05-19	23.560	24.160	23.450	23.920	21.902	1,502,095
2022-05-18	23.610	24.160	23.210	23.930	21.912	2,157,601
2022-05-17	23.030	23.780	23.010	23.450	21.472	1,416,805
2022-05-16	23.100	23.190	22.550	22.840	20.914	1,691,309
2022-05-13	23.000	23.460	22.710	23.270	21.307	1,756,491
2022-05-12	21.040	23.090	20.780	22.910	20.978	4,077,917
2022-05-11	24.190	25.120	20.330	21.850	20.007	9,594,815
2022-05-10	23.140	23.740	22.930	23.040	21.097	2,588,509
2022-05-09	22.140	23.190	21.650	22.760	20.840	2,500,777

← NewerPage 19 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.