Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.600	21.970	21.590	21.780	21.780	722,700
2025-08-14	21.440	21.710	21.330	21.480	21.480	910,106
2025-08-13	21.300	21.660	21.260	21.500	21.500	732,069
2025-08-12	21.260	21.370	21.130	21.180	21.180	544,922
2025-08-11	21.200	21.260	20.880	21.040	21.040	457,806
2025-08-08	21.090	21.300	20.980	21.180	21.180	814,721
2025-08-07	20.070	21.090	20.070	20.960	20.960	1,096,416
2025-08-06	20.340	20.520	20.060	20.060	20.060	771,549
2025-08-05	20.050	20.230	20.010	20.110	20.110	670,454
2025-08-04	19.985	20.100	19.840	19.890	19.890	779,611
2025-08-01	20.450	20.460	19.650	19.825	19.825	1,859,057
2025-07-31	20.640	20.880	20.520	20.640	20.640	796,317
2025-07-30	20.680	20.920	20.610	20.760	20.760	881,997
2025-07-29	21.230	21.390	20.880	20.910	20.910	897,500
2025-07-28	22.380	22.410	21.270	21.280	21.280	1,051,989
2025-07-25	21.920	22.140	21.740	22.000	22.000	807,545
2025-07-24	22.480	22.740	22.070	22.070	22.070	1,377,874
2025-07-23	21.500	22.240	21.340	22.230	22.230	2,430,813
2025-07-22	20.920	21.120	20.710	20.980	20.980	1,197,281
2025-07-21	20.790	21.370	20.780	21.000	21.000	1,067,980
2025-07-18	20.280	21.060	20.270	20.820	20.820	1,723,157
2025-07-17	19.915	20.180	19.855	20.030	20.030	1,173,053
2025-07-16	19.795	20.000	19.570	19.635	19.635	1,311,741
2025-07-15	19.725	20.110	19.725	19.965	19.965	951,165
2025-07-14	19.690	19.880	19.595	19.655	19.655	852,841
2025-07-11	20.150	20.150	19.905	20.010	20.010	962,779
2025-07-10	20.200	20.320	20.000	20.310	20.310	1,051,646
2025-07-09	19.820	20.350	19.605	20.180	20.180	1,339,047
2025-07-08	19.565	19.830	19.470	19.745	19.745	1,107,065
2025-07-07	19.220	19.525	19.165	19.425	19.425	756,078
2025-07-04	19.200	19.360	19.080	19.140	19.140	947,780
2025-07-03	19.760	19.855	19.090	19.090	19.090	1,512,200
2025-07-02	19.510	19.860	19.430	19.635	19.635	1,255,038
2025-07-01	19.720	19.725	19.220	19.325	19.325	1,376,462
2025-06-30	20.000	20.140	19.735	19.800	19.800	1,369,541
2025-06-27	19.710	20.020	19.705	19.940	19.940	1,579,438
2025-06-26	19.880	19.990	19.400	19.560	19.560	1,132,766
2025-06-25	19.860	19.950	19.620	19.720	19.720	1,072,973
2025-06-24	19.115	20.010	19.060	19.810	19.810	2,702,145
2025-06-23	18.215	18.470	18.175	18.400	18.400	1,330,412
2025-06-20	18.475	18.730	18.410	18.430	18.430	2,495,471
2025-06-19	18.440	18.620	18.230	18.285	18.285	1,126,847
2025-06-18	18.555	18.860	18.425	18.660	18.660	1,238,960
2025-06-17	18.710	18.785	18.325	18.635	18.635	1,244,935
2025-06-16	18.850	19.130	18.840	18.905	18.905	988,236
2025-06-13	18.790	18.955	18.690	18.850	18.850	1,044,354
2025-06-12	18.815	19.210	18.650	19.130	19.130	1,152,102
2025-06-11	18.910	19.215	18.840	19.045	19.045	1,242,923
2025-06-10	18.665	18.950	18.640	18.885	18.885	1,159,418
2025-06-09	18.850	18.970	18.615	18.670	18.670	1,198,072
2025-06-06	19.025	19.150	18.855	18.900	18.900	1,298,335
2025-06-05	19.605	19.975	18.985	19.055	19.055	1,415,115
2025-06-04	19.530	19.625	19.245	19.540	19.540	1,031,155
2025-06-03	19.425	19.550	19.015	19.435	19.435	1,123,037
2025-06-02	19.700	19.775	19.255	19.460	19.460	1,213,428
2025-05-30	20.340	20.660	19.905	19.905	19.905	4,713,166
2025-05-29	20.210	20.460	20.130	20.340	20.340	1,942,869
2025-05-28	19.565	19.770	19.515	19.645	19.645	1,117,117
2025-05-27	19.180	19.685	19.040	19.685	19.685	1,928,642
2025-05-26	18.730	19.135	18.670	19.130	19.130	929,695

← NewerPage 6 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.