Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.250	16.505	16.095	16.210	16.210	1,277,203
2026-07-24	16.075	16.175	15.785	16.010	16.010	1,474,361
2026-07-23	15.690	16.180	15.300	16.025	16.025	1,737,877
2026-07-22	15.950	16.200	15.910	16.125	16.125	1,426,923
2026-07-21	15.900	16.080	15.755	15.965	15.965	1,093,334
2026-07-20	15.640	15.970	15.530	15.845	15.845	1,068,100
2026-07-17	15.820	15.990	15.570	15.705	15.705	1,178,063
2026-07-16	15.605	15.910	15.560	15.910	15.910	1,037,336
2026-07-15	15.250	15.745	15.030	15.620	15.620	1,280,878
2026-07-14	15.150	15.340	15.045	15.250	15.250	1,183,538
2026-07-13	15.500	15.590	15.225	15.260	15.260	1,563,706
2026-07-10	15.650	15.865	15.620	15.670	15.670	1,237,201
2026-07-09	15.850	15.900	15.500	15.630	15.630	1,196,948
2026-07-08	15.850	15.870	15.395	15.550	15.550	1,514,642
2026-07-07	16.200	16.350	15.825	15.825	15.825	1,470,823
2026-07-06	16.180	16.870	16.015	16.160	16.160	1,669,495
2026-07-03	15.590	16.160	15.585	16.010	16.010	1,757,894
2026-07-02	15.295	15.555	15.190	15.445	15.445	1,703,765
2026-07-01	15.140	15.190	14.930	15.130	15.130	1,170,962
2026-06-30	15.130	15.320	14.980	15.215	15.215	1,421,041
2026-06-29	15.350	15.385	15.005	15.005	15.005	2,921,843
2026-06-26	15.645	15.760	15.320	15.380	15.380	2,129,162
2026-06-25	15.975	16.060	15.430	15.685	15.685	2,182,378
2026-06-24	16.065	16.145	15.865	15.905	15.905	1,973,528
2026-06-23	16.035	16.255	15.950	16.175	16.175	2,474,350
2026-06-22	16.290	16.345	15.995	16.210	16.210	1,270,007
2026-06-19	16.200	16.300	16.045	16.235	16.235	3,064,923
2026-06-18	16.190	16.270	15.985	16.200	16.200	1,637,612
2026-06-17	16.005	16.245	15.850	16.185	16.185	1,840,104
2026-06-16	16.140	16.310	16.040	16.040	16.040	2,081,448
2026-06-15	16.500	16.840	16.140	16.140	16.140	2,677,774
2026-06-12	16.185	16.475	16.055	16.190	16.190	2,868,886
2026-06-11	16.140	16.240	15.750	15.750	15.750	2,472,028
2026-06-10	16.440	16.515	16.115	16.115	16.115	2,033,830
2026-06-09	16.745	16.945	16.390	16.405	16.405	2,215,113
2026-06-08	16.950	16.950	16.605	16.845	16.845	1,279,766
2026-06-05	17.120	17.245	17.015	17.145	17.145	1,058,417
2026-06-04	17.200	17.315	16.945	17.050	17.050	1,737,200
2026-06-03	17.260	17.325	17.080	17.255	17.255	1,411,258
2026-06-02	17.380	17.760	17.135	17.265	17.265	1,805,807
2026-06-01	17.150	17.345	16.990	17.160	17.160	2,500,980
2026-05-29	17.240	17.470	17.100	17.140	17.140	4,308,688
2026-05-28	17.120	17.230	16.955	17.110	17.110	1,144,206
2026-05-27	17.220	17.555	17.135	17.155	17.155	1,479,974
2026-05-26	17.010	17.340	16.980	17.260	17.260	1,057,257
2026-05-25	17.115	17.215	16.970	17.015	17.015	802,869
2026-05-22	16.815	16.900	16.695	16.875	16.875	1,049,262
2026-05-21	16.930	17.115	16.700	16.700	16.700	1,858,591
2026-05-20	16.855	17.025	16.640	16.875	16.875	2,118,029
2026-05-19	16.790	17.345	16.590	16.840	16.840	1,894,742
2026-05-18	16.875	17.100	16.575	16.910	16.910	2,653,703
2026-05-15	17.500	17.730	17.010	17.050	17.050	2,172,810
2026-05-14	17.255	17.770	17.080	17.770	17.770	2,405,158
2026-05-13	17.350	17.705	16.930	17.170	17.170	2,537,938
2026-05-12	17.285	17.295	16.830	16.830	16.830	1,975,395
2026-05-11	17.255	17.350	16.945	17.220	17.220	1,923,619
2026-05-08	17.400	17.660	17.215	17.305	17.305	1,376,434
2026-05-07	17.620	17.840	17.535	17.535	17.535	1,641,992
2026-05-06	17.220	18.010	17.210	17.580	17.580	3,310,451
2026-05-05	17.030	17.190	16.945	17.055	17.055	1,521,975

← NewerPage 2 of 3 · 130 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.