Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.950	28.650	27.590	28.010	28.010	1,605,620
2026-02-03	27.210	27.840	26.950	27.840	27.840	1,400,064
2026-02-02	26.740	26.970	26.420	26.900	26.900	722,847
2026-01-30	27.110	27.290	26.960	27.020	27.020	897,706
2026-01-29	27.830	27.980	26.850	27.150	27.150	1,285,494
2026-01-28	26.590	28.080	26.590	27.700	27.700	1,808,696
2026-01-27	25.800	26.180	25.220	26.180	26.180	1,642,562
2026-01-26	26.620	26.800	26.380	26.380	26.380	777,394
2026-01-23	26.410	26.890	26.220	26.780	26.780	827,301
2026-01-22	26.380	26.480	25.990	26.470	26.470	1,048,634
2026-01-21	26.200	26.690	25.800	26.320	26.320	1,377,358
2026-01-20	26.400	26.510	25.850	26.270	26.270	1,270,685
2026-01-19	25.550	26.860	25.500	26.860	26.860	1,566,170
2026-01-16	26.550	26.810	25.480	26.080	26.080	1,142,344
2026-01-15	26.150	26.330	25.790	26.120	26.120	753,253
2026-01-14	25.400	25.880	25.310	25.880	25.880	988,978
2026-01-13	25.520	25.710	25.470	25.570	25.570	823,264
2026-01-12	25.500	25.620	25.180	25.510	25.510	1,024,232
2026-01-09	25.900	25.920	25.550	25.550	25.550	832,565
2026-01-08	26.100	26.120	25.680	25.810	25.810	862,601
2026-01-07	25.920	26.540	25.920	26.190	26.190	1,406,939
2026-01-06	27.000	27.090	25.850	25.860	25.860	1,090,446
2026-01-05	25.950	26.900	25.940	26.870	26.870	1,944,799
2026-01-02	25.050	25.750	25.030	25.690	25.690	833,715
2025-12-31	25.010	25.170	24.910	25.170	25.170	216,595
2025-12-30	24.960	25.150	24.850	25.080	25.080	506,369
2025-12-29	24.960	25.080	24.890	24.990	24.990	551,854
2025-12-24	24.820	24.960	24.750	24.960	24.960	136,076
2025-12-23	24.820	24.930	24.690	24.800	24.800	495,884
2025-12-22	24.850	24.920	24.720	24.860	24.860	589,456
2025-12-19	24.910	25.100	24.640	24.870	24.870	1,560,176
2025-12-18	24.210	24.900	24.200	24.900	24.900	1,162,260
2025-12-17	24.370	24.590	24.080	24.080	24.080	750,763
2025-12-16	24.450	24.600	24.260	24.450	24.450	1,315,085
2025-12-15	24.320	24.900	24.320	24.690	24.690	1,579,416
2025-12-12	24.210	24.520	24.020	24.290	24.290	1,610,106
2025-12-11	23.570	24.260	23.490	24.130	24.130	1,013,592
2025-12-10	23.970	24.000	23.510	23.550	23.550	933,980
2025-12-09	23.570	23.930	23.550	23.930	23.930	1,119,867
2025-12-08	23.070	23.740	22.980	23.480	23.480	824,431
2025-12-05	22.460	23.100	22.400	23.010	23.010	1,434,689
2025-12-04	21.700	21.940	21.300	21.920	21.920	1,001,246
2025-12-03	22.170	22.240	21.450	21.490	21.490	944,317
2025-12-02	22.550	22.700	22.180	22.220	22.220	778,147
2025-12-01	22.570	22.690	22.270	22.520	22.520	879,710
2025-11-28	22.730	22.780	22.460	22.540	22.540	902,905
2025-11-27	22.780	22.890	22.650	22.690	22.690	470,525
2025-11-26	23.200	23.200	22.580	22.760	22.760	705,950
2025-11-25	22.650	23.060	22.210	23.030	23.030	1,391,433
2025-11-24	22.730	23.250	22.650	22.650	22.650	3,084,566
2025-11-21	22.380	22.760	22.210	22.480	22.480	1,075,428
2025-11-20	22.830	22.970	22.710	22.710	22.710	797,682
2025-11-19	22.310	22.920	22.250	22.610	22.610	899,601
2025-11-18	22.600	22.760	22.320	22.360	22.360	1,194,269
2025-11-17	23.590	23.760	22.840	22.900	22.900	1,390,878
2025-11-14	23.510	24.390	23.000	23.690	23.690	3,129,342
2025-11-13	22.800	23.030	22.540	22.750	22.750	1,287,006
2025-11-12	22.320	23.080	22.280	22.850	22.850	1,414,792
2025-11-11	21.500	22.240	21.400	22.200	22.200	874,819
2025-11-10	21.200	21.620	21.190	21.480	21.480	864,442

← NewerPage 4 of 5 · 255 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.