Alstom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21.000 | 21.140 | 20.720 | 20.890 | 20.890 | 939,542 |
| 2025-11-06 | 21.500 | 21.580 | 21.010 | 21.040 | 21.040 | 831,311 |
| 2025-11-05 | 21.090 | 21.720 | 20.970 | 21.600 | 21.600 | 903,907 |
| 2025-11-04 | 21.000 | 21.290 | 20.760 | 21.290 | 21.290 | 863,220 |
| 2025-11-03 | 21.670 | 21.770 | 21.220 | 21.250 | 21.250 | 784,942 |
| 2025-10-31 | 21.700 | 21.820 | 21.530 | 21.650 | 21.650 | 677,749 |
| 2025-10-30 | 22.130 | 22.130 | 21.490 | 21.780 | 21.780 | 822,550 |
| 2025-10-29 | 22.060 | 22.310 | 21.990 | 22.150 | 22.150 | 805,183 |
| 2025-10-28 | 21.850 | 22.120 | 21.760 | 22.120 | 22.120 | 585,190 |
| 2025-10-27 | 22.000 | 22.000 | 21.570 | 21.860 | 21.860 | 480,535 |
| 2025-10-24 | 22.000 | 22.000 | 21.580 | 21.950 | 21.950 | 726,151 |
| 2025-10-23 | 21.630 | 21.990 | 21.630 | 21.780 | 21.780 | 710,983 |
| 2025-10-22 | 21.910 | 22.090 | 21.420 | 21.630 | 21.630 | 1,100,387 |
| 2025-10-21 | 21.770 | 21.800 | 21.430 | 21.610 | 21.610 | 602,243 |
| 2025-10-20 | 21.910 | 22.050 | 21.700 | 21.770 | 21.770 | 544,769 |
← NewerPage 5 of 5 · 255 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.