Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.410	27.030	26.410	26.570	24.329	1,627,976
2022-02-08	26.500	26.640	25.810	26.300	24.082	2,154,451
2022-02-07	27.350	27.740	26.490	26.490	24.256	2,558,582
2022-02-04	28.620	28.810	27.040	27.090	24.805	3,118,793
2022-02-03	28.940	29.170	28.450	28.500	26.096	1,852,386
2022-02-02	28.340	29.060	28.120	28.880	26.444	2,541,490
2022-02-01	29.060	29.370	28.260	28.260	25.876	3,254,592
2022-01-31	29.370	29.480	28.210	28.650	26.233	2,991,874
2022-01-28	30.790	31.000	28.620	29.000	26.554	4,886,763
2022-01-27	31.740	32.480	31.230	31.590	28.925	1,259,319
2022-01-26	31.420	32.960	31.420	32.330	29.603	2,295,935
2022-01-25	31.000	31.670	30.960	31.140	28.513	1,924,028
2022-01-24	31.300	31.680	30.090	30.790	28.193	3,015,864
2022-01-21	32.750	32.860	31.260	31.500	28.843	2,618,821
2022-01-20	34.550	34.700	31.690	33.170	30.372	3,348,889
2022-01-19	33.540	34.140	33.220	33.540	30.711	1,676,823
2022-01-18	33.990	34.110	33.500	33.510	30.684	858,964
2022-01-17	34.000	34.250	33.710	33.960	31.096	896,374
2022-01-14	34.250	34.330	32.820	33.750	30.903	1,720,172
2022-01-13	33.790	34.770	33.750	34.520	31.608	1,402,755
2022-01-12	34.280	34.330	33.630	33.820	30.967	1,244,671
2022-01-11	33.230	34.550	33.120	34.070	31.196	1,732,449
2022-01-10	32.760	33.080	32.410	33.070	30.281	1,319,063
2022-01-07	32.550	32.760	32.120	32.480	29.740	812,823
2022-01-06	32.360	32.830	31.900	32.530	29.786	1,065,680
2022-01-05	31.950	33.110	31.820	32.740	29.978	1,520,151
2022-01-04	31.980	32.390	31.590	31.810	29.127	1,149,438
2022-01-03	31.450	32.170	31.410	31.720	29.045	1,032,520
2021-12-31	31.170	31.220	30.720	31.220	28.587	264,639
2021-12-30	30.650	31.170	30.450	31.170	28.541	683,278
2021-12-29	31.190	31.260	30.710	30.710	28.120	704,857
2021-12-28	31.140	31.470	31.090	31.210	28.578	584,177
2021-12-27	30.600	31.320	30.500	31.110	28.486	734,852
2021-12-24	30.540	30.730	30.410	30.560	27.982	242,489
2021-12-23	30.430	30.710	30.400	30.520	27.946	685,236
2021-12-22	29.970	30.360	29.840	30.240	27.689	1,013,253
2021-12-21	28.940	29.820	28.580	29.820	27.305	1,524,748
2021-12-20	28.620	28.740	27.810	28.740	26.316	1,899,847
2021-12-17	29.500	29.520	28.650	29.090	26.636	2,695,678
2021-12-16	29.900	30.190	29.620	29.620	27.122	1,685,127
2021-12-15	30.150	30.330	29.460	29.460	26.975	1,213,494
2021-12-14	30.380	30.930	30.120	30.170	27.625	1,006,251
2021-12-13	31.400	31.460	30.320	30.400	27.836	1,450,451
2021-12-10	31.450	31.600	30.850	30.930	28.321	986,316
2021-12-09	31.750	32.030	30.930	31.420	28.770	1,561,727
2021-12-08	32.480	32.800	31.770	31.890	29.200	1,437,981
2021-12-07	32.320	32.620	32.140	32.430	29.695	1,508,276
2021-12-06	31.460	32.150	30.970	32.100	29.392	1,244,654
2021-12-03	31.230	31.600	30.910	31.180	28.550	1,331,604
2021-12-02	31.620	31.750	30.680	31.110	28.486	1,850,086
2021-12-01	31.720	32.520	31.690	32.030	29.328	1,253,297
2021-11-30	32.020	32.200	31.260	31.480	28.825	2,746,266
2021-11-29	32.170	32.900	32.040	32.370	29.640	1,620,724
2021-11-26	33.000	33.390	32.100	32.310	29.585	2,822,886
2021-11-25	33.710	34.050	33.540	33.780	30.931	909,281
2021-11-24	34.180	34.500	33.430	33.740	30.894	1,835,136
2021-11-23	33.180	34.170	33.110	34.160	31.279	1,454,433
2021-11-22	33.270	33.570	32.940	33.330	30.519	1,280,862
2021-11-19	32.900	33.240	32.350	33.180	30.381	1,660,912
2021-11-18	33.230	34.000	32.710	32.880	30.107	1,535,518

← NewerPage 21 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.