Alstom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 17.110 | 17.215 | 16.785 | 16.865 | 16.865 | 1,850,184 |
| 2026-04-30 | 16.250 | 17.245 | 16.240 | 17.080 | 17.080 | 2,850,406 |
| 2026-04-29 | 16.480 | 16.565 | 16.240 | 16.380 | 16.380 | 1,962,846 |
| 2026-04-28 | 16.385 | 16.575 | 16.290 | 16.480 | 16.480 | 1,345,456 |
| 2026-04-27 | 16.590 | 16.930 | 16.220 | 16.320 | 16.320 | 2,111,264 |
| 2026-04-24 | 16.880 | 16.990 | 16.390 | 16.520 | 16.520 | 2,582,936 |
| 2026-04-23 | 17.000 | 17.380 | 16.865 | 17.045 | 17.045 | 2,588,058 |
| 2026-04-22 | 17.270 | 17.280 | 16.750 | 17.000 | 17.000 | 3,173,753 |
| 2026-04-21 | 17.140 | 17.640 | 16.915 | 17.050 | 17.050 | 3,539,621 |
| 2026-04-20 | 16.600 | 17.610 | 16.355 | 17.085 | 17.085 | 9,574,772 |
← NewerPage 3 of 3 · 130 trading days
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.