Alstom S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	33.960	34.100	33.240	33.240	30.436	2,026,951
2021-11-16	33.080	34.490	32.750	33.960	31.096	2,273,341
2021-11-15	32.690	33.190	32.350	33.040	30.253	1,445,071
2021-11-12	32.720	33.280	32.280	32.420	29.685	1,644,336
2021-11-11	34.940	35.090	32.870	32.870	30.098	3,388,282
2021-11-10	35.110	35.310	33.760	35.010	32.057	4,603,648
2021-11-09	31.630	31.990	31.030	31.900	29.209	1,839,886
2021-11-08	31.430	31.870	31.150	31.830	29.145	1,237,506
2021-11-05	30.940	31.530	30.430	31.380	28.733	1,294,681
2021-11-04	30.860	31.210	30.680	30.880	28.275	991,364
2021-11-03	30.890	31.250	30.730	30.780	28.184	771,035
2021-11-02	30.880	31.360	30.700	30.940	28.330	1,215,667
2021-11-01	30.820	31.310	30.780	30.940	28.330	891,897
2021-10-29	30.890	31.010	30.540	30.780	28.184	1,006,527
2021-10-28	30.850	30.880	30.340	30.850	28.248	998,003
2021-10-27	31.010	31.180	30.770	30.970	28.358	840,224
2021-10-26	30.960	31.670	30.810	31.180	28.550	1,096,732
2021-10-25	31.180	31.220	30.480	30.900	28.294	1,062,028
2021-10-22	31.070	31.550	30.970	31.080	28.459	949,310
2021-10-21	31.350	31.350	30.970	31.000	28.385	1,304,049
2021-10-20	31.910	32.030	31.220	31.390	28.742	1,295,556
2021-10-19	31.470	31.820	31.350	31.670	28.999	906,458
2021-10-18	31.260	31.970	31.190	31.360	28.715	1,226,294
2021-10-15	31.300	31.330	30.920	31.250	28.614	1,011,102
2021-10-14	31.000	31.540	31.000	31.160	28.532	1,024,378

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.