Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.050	22.630	21.770	22.330	20.447	1,463,356
2022-05-05	23.010	23.370	22.100	22.170	20.300	1,762,195
2022-05-04	22.200	22.430	21.640	22.410	20.520	2,243,099
2022-05-03	21.200	22.210	21.190	22.150	20.282	1,791,849
2022-05-02	20.950	21.030	19.275	21.010	19.238	2,400,508
2022-04-29	21.040	21.410	20.970	21.120	19.339	1,302,150
2022-04-28	20.970	21.340	20.460	20.880	19.119	1,521,962
2022-04-27	20.410	21.000	20.040	20.500	18.771	1,919,753
2022-04-26	22.010	22.140	20.420	20.570	18.835	2,495,253
2022-04-25	21.500	21.890	21.370	21.860	20.016	1,291,931
2022-04-22	21.800	22.130	21.630	21.780	19.943	1,259,211
2022-04-21	21.660	22.490	21.570	22.000	20.144	1,839,689
2022-04-20	21.640	21.760	21.280	21.310	19.513	1,618,851
2022-04-19	21.230	21.700	20.720	21.530	19.714	1,169,329
2022-04-14	21.100	21.410	20.940	21.230	19.439	957,100
2022-04-13	20.900	20.980	20.450	20.980	19.210	1,239,449
2022-04-12	20.320	20.760	20.180	20.720	18.972	1,170,966
2022-04-11	20.750	21.110	20.380	20.610	18.872	1,529,887
2022-04-08	20.250	21.050	20.190	20.770	19.018	1,773,387
2022-04-07	20.310	20.540	19.650	19.700	18.038	2,018,975
2022-04-06	20.960	21.060	19.925	20.240	18.533	1,890,645
2022-04-05	21.580	21.940	20.710	20.790	19.036	1,657,118
2022-04-04	21.380	21.550	20.860	21.550	19.732	1,223,829
2022-04-01	21.410	21.730	20.950	21.090	19.311	1,772,446
2022-03-31	21.960	22.170	21.160	21.270	19.476	1,621,234
2022-03-30	22.420	22.420	21.700	21.820	19.980	2,831,466
2022-03-29	21.190	22.650	20.980	22.430	20.538	3,388,618
2022-03-28	21.260	21.650	20.710	20.710	18.963	1,956,627
2022-03-25	21.700	21.890	20.930	21.070	19.293	2,183,628
2022-03-24	21.850	22.130	21.640	21.780	19.943	1,812,905
2022-03-23	22.030	22.110	21.590	21.880	20.035	1,582,232
2022-03-22	21.850	22.040	21.610	21.880	20.035	1,727,328
2022-03-21	21.730	21.950	21.260	21.760	19.925	1,623,263
2022-03-18	21.100	21.630	20.290	21.630	19.806	3,893,618
2022-03-17	21.820	21.900	20.580	20.980	19.210	2,504,626
2022-03-16	20.800	21.990	20.440	21.590	19.769	3,495,624
2022-03-15	20.580	20.750	19.840	20.090	18.395	2,237,788
2022-03-14	20.350	21.160	20.250	20.830	19.073	2,804,012
2022-03-11	19.560	20.590	19.470	19.800	18.130	3,127,178
2022-03-10	20.970	21.070	19.020	19.400	17.764	4,164,532
2022-03-09	19.990	20.890	19.120	20.680	18.936	4,976,039
2022-03-08	17.600	19.220	17.500	18.915	17.320	3,784,439
2022-03-07	18.200	18.755	16.360	18.015	16.496	5,844,996
2022-03-04	20.680	20.820	19.000	19.110	17.498	4,959,054
2022-03-03	21.130	21.500	20.830	21.010	19.238	2,357,825
2022-03-02	21.050	21.440	20.170	21.100	19.320	3,606,233
2022-03-01	22.740	22.810	21.300	21.340	19.540	3,874,100
2022-02-28	22.480	23.010	21.950	22.900	20.968	3,847,492
2022-02-25	22.630	23.560	21.990	23.200	21.243	3,564,957
2022-02-24	22.250	22.860	21.720	22.230	20.355	4,351,865
2022-02-23	24.440	24.980	23.660	23.660	21.664	1,994,308
2022-02-22	23.800	24.660	23.530	24.370	22.314	2,516,026
2022-02-21	25.830	26.010	24.410	24.550	22.479	1,990,101
2022-02-18	25.820	26.200	25.510	25.640	23.477	1,096,018
2022-02-17	26.260	26.480	25.590	25.840	23.660	1,737,249
2022-02-16	26.600	26.960	26.090	26.290	24.073	1,346,838
2022-02-15	25.670	26.540	25.640	26.450	24.219	2,621,185
2022-02-14	25.800	25.800	24.770	25.700	23.532	3,265,465
2022-02-11	26.000	26.500	25.650	26.400	24.173	2,077,140
2022-02-10	26.740	26.940	26.460	26.560	24.320	1,822,708

← NewerPage 20 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.