Alstom S.A. historical data

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

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
2025-10-17	21.750	21.970	21.270	21.830	21.830	1,162,556
2025-10-16	22.250	22.390	21.930	22.320	22.320	795,619
2025-10-15	22.550	22.620	22.200	22.200	22.200	1,033,925
2025-10-14	21.740	22.320	21.580	22.320	22.320	929,491
2025-10-13	22.400	22.540	22.180	22.180	22.180	649,664
2025-10-10	22.600	22.930	22.230	22.300	22.300	1,077,023
2025-10-09	22.870	23.080	22.470	22.600	22.600	1,102,181
2025-10-08	22.320	23.020	22.290	22.700	22.700	1,030,198
2025-10-07	22.330	22.940	22.290	22.480	22.480	700,551
2025-10-06	22.310	22.370	21.470	22.350	22.350	1,811,806
2025-10-03	22.750	23.160	21.930	22.390	22.390	1,629,798
2025-10-02	22.600	22.660	22.040	22.530	22.530	1,140,430
2025-10-01	22.170	22.480	21.860	22.410	22.410	950,332
2025-09-30	21.940	22.120	21.690	22.120	22.120	883,494
2025-09-29	22.060	22.140	21.740	21.940	21.940	676,480
2025-09-26	21.660	22.350	21.660	21.940	21.940	1,234,933
2025-09-25	21.270	21.430	21.120	21.380	21.380	866,858
2025-09-24	21.470	21.650	21.180	21.340	21.340	894,437
2025-09-23	21.600	22.030	21.520	21.550	21.550	1,045,053
2025-09-22	20.940	21.500	20.840	21.450	21.450	1,066,998
2025-09-19	21.310	21.490	20.860	20.940	20.940	3,162,895
2025-09-18	21.340	21.700	21.250	21.250	21.250	883,042
2025-09-17	21.030	21.420	20.810	21.280	21.280	992,903
2025-09-16	21.710	22.030	20.310	21.010	21.010	1,546,999
2025-09-15	21.030	21.500	20.980	21.410	21.410	1,209,724
2025-09-12	21.070	21.080	20.680	20.940	20.940	682,461
2025-09-11	21.160	21.220	20.740	20.980	20.980	826,495
2025-09-10	20.250	21.140	20.210	21.060	21.060	2,302,152
2025-09-09	20.320	20.430	19.635	19.720	19.720	1,149,102
2025-09-08	20.170	20.390	20.090	20.310	20.310	803,481
2025-09-05	20.110	20.260	19.970	20.030	20.030	799,317
2025-09-04	19.430	19.980	19.390	19.950	19.950	801,424
2025-09-03	19.600	19.625	19.365	19.465	19.465	847,709
2025-09-02	20.450	20.450	19.365	19.505	19.505	1,337,093
2025-09-01	20.470	20.640	20.190	20.420	20.420	434,907
2025-08-29	20.380	20.720	20.290	20.540	20.540	710,954
2025-08-28	20.510	20.800	20.380	20.490	20.490	517,300
2025-08-27	20.820	21.060	20.360	20.470	20.470	605,319
2025-08-26	20.590	20.950	20.350	20.830	20.830	2,348,956
2025-08-25	21.800	21.890	21.420	21.420	21.420	515,723
2025-08-22	21.380	21.960	21.380	21.890	21.890	675,856
2025-08-21	21.290	21.450	21.240	21.410	21.410	602,646
2025-08-20	21.600	21.630	21.310	21.380	21.380	575,853
2025-08-19	21.200	21.800	21.200	21.750	21.750	713,560
2025-08-18	21.600	21.700	21.090	21.150	21.150	685,830

← NewerPage 5 of 22 · 1,281 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.