Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.630	18.680	17.880	18.475	18.475	2,032,045
2025-05-22	18.735	18.970	18.630	18.705	18.705	1,559,479
2025-05-21	18.775	19.030	18.605	18.970	18.970	1,408,390
2025-05-20	18.825	19.135	18.530	19.005	19.005	1,915,937
2025-05-19	19.185	19.395	18.465	18.750	18.750	2,499,340
2025-05-16	19.750	20.360	19.155	19.205	19.205	2,557,683
2025-05-15	18.900	19.525	18.660	19.520	19.520	3,706,275
2025-05-14	20.880	20.880	18.510	18.760	18.760	8,123,622
2025-05-13	22.500	22.790	22.250	22.680	22.680	1,166,848
2025-05-12	22.300	22.810	22.240	22.410	22.410	1,272,534
2025-05-09	22.060	22.450	22.030	22.110	22.110	784,426
2025-05-08	21.460	22.040	21.360	21.950	21.950	1,297,147
2025-05-07	21.470	21.850	21.350	21.350	21.350	1,258,559
2025-05-06	21.590	21.750	21.010	21.680	21.680	1,156,243
2025-05-05	21.340	21.640	21.320	21.530	21.530	724,590
2025-05-02	21.500	21.770	21.130	21.310	21.310	1,131,822
2025-04-30	20.720	21.220	20.690	21.220	21.220	1,298,456
2025-04-29	20.790	21.030	20.600	20.730	20.730	961,764
2025-04-28	20.690	21.010	20.510	20.750	20.750	951,132
2025-04-25	20.580	20.790	20.380	20.730	20.730	1,165,134
2025-04-24	19.975	20.350	19.750	20.350	20.350	737,941
2025-04-23	20.100	20.500	20.030	20.100	20.100	966,462
2025-04-22	19.510	19.875	19.305	19.730	19.730	798,475
2025-04-17	19.860	20.040	19.075	19.390	19.390	1,425,097
2025-04-16	19.735	19.945	19.470	19.805	19.805	816,938
2025-04-15	19.400	20.020	19.350	19.870	19.870	1,103,920
2025-04-14	19.170	19.495	18.940	19.330	19.330	1,094,590
2025-04-11	18.460	18.665	17.805	18.490	18.490	1,102,681
2025-04-10	20.800	20.800	18.210	18.210	18.210	2,174,648
2025-04-09	17.440	17.735	16.960	17.365	17.365	1,567,724
2025-04-08	17.410	18.250	17.270	17.885	17.885	2,520,959
2025-04-07	16.245	17.865	15.850	17.185	17.185	3,346,024
2025-04-04	19.460	19.690	17.775	18.330	18.330	3,588,153
2025-04-03	19.295	20.000	19.170	19.755	19.755	1,479,680
2025-04-02	19.840	19.980	19.565	19.945	19.945	928,783
2025-04-01	20.600	20.620	19.845	19.995	19.995	2,298,190
2025-03-31	20.440	20.490	19.870	20.380	20.380	1,554,008
2025-03-28	21.600	21.900	20.850	20.850	20.850	1,387,564
2025-03-27	21.030	21.620	20.870	21.590	21.590	1,268,435
2025-03-26	21.900	21.900	20.720	21.250	21.250	1,727,478
2025-03-25	21.990	22.050	21.530	21.970	21.970	1,406,956
2025-03-24	23.530	23.530	22.110	22.110	22.110	1,987,313
2025-03-21	23.670	23.890	23.260	23.520	23.520	2,858,979
2025-03-20	25.090	25.210	23.770	23.770	23.770	1,493,229
2025-03-19	25.010	25.350	24.760	25.130	25.130	1,212,903
2025-03-18	24.450	25.450	24.330	25.450	25.450	2,291,936
2025-03-17	24.030	24.340	23.870	24.270	24.270	739,272
2025-03-14	23.300	24.420	23.220	23.880	23.880	1,927,510
2025-03-13	23.030	23.350	22.660	23.350	23.350	1,291,669
2025-03-12	23.200	23.590	23.030	23.130	23.130	1,323,412
2025-03-11	23.280	23.470	22.650	22.900	22.900	1,538,920
2025-03-10	23.900	24.150	22.320	23.180	23.180	2,599,950
2025-03-07	25.230	25.400	24.000	24.260	24.260	3,023,796
2025-03-06	23.420	26.020	23.420	26.020	26.020	4,331,057
2025-03-05	20.900	23.460	20.870	23.160	23.160	4,815,356
2025-03-04	20.750	20.800	19.885	20.120	20.120	2,209,057
2025-03-03	21.080	21.800	20.940	21.100	21.100	1,299,942
2025-02-28	20.590	21.230	20.480	21.080	21.080	2,770,918
2025-02-27	20.840	20.920	20.330	20.700	20.700	1,075,846
2025-02-26	20.150	21.060	20.080	20.910	20.910	1,508,787

← NewerPage 7 of 22 · 1,284 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.