Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	19.755	20.140	19.705	20.070	20.070	1,103,596
2025-02-24	20.020	20.200	19.750	19.815	19.815	1,168,291
2025-02-21	20.430	20.540	20.010	20.090	20.090	827,878
2025-02-20	20.340	21.090	20.250	20.320	20.320	902,077
2025-02-19	20.690	20.960	20.170	20.310	20.310	1,012,137
2025-02-18	20.650	20.860	20.310	20.670	20.670	947,415
2025-02-17	20.220	20.640	20.110	20.590	20.590	804,753
2025-02-14	20.250	20.520	20.110	20.280	20.280	1,383,610
2025-02-13	20.730	20.780	19.965	20.370	20.370	2,031,849
2025-02-12	20.880	21.130	20.530	20.540	20.540	1,647,720
2025-02-11	20.450	21.490	20.420	21.100	21.100	1,649,752
2025-02-10	20.270	20.690	20.270	20.380	20.380	961,065
2025-02-07	19.975	20.440	19.955	20.260	20.260	1,784,305
2025-02-06	19.360	19.920	19.200	19.850	19.850	1,857,710
2025-02-05	19.035	19.205	18.455	19.205	19.205	1,745,795
2025-02-04	19.010	19.105	18.705	19.105	19.105	967,277
2025-02-03	18.500	19.140	18.280	19.060	19.060	1,166,717
2025-01-31	19.210	19.490	18.890	19.115	19.115	1,047,867
2025-01-30	19.300	19.695	19.205	19.250	19.250	775,862
2025-01-29	19.210	19.310	19.045	19.190	19.190	863,407
2025-01-28	19.090	19.285	18.880	19.105	19.105	937,465
2025-01-27	18.660	19.350	18.570	19.185	19.185	1,371,408
2025-01-24	19.680	19.730	19.270	19.270	19.270	1,253,817
2025-01-23	20.170	20.180	19.210	19.535	19.535	1,683,522
2025-01-22	20.650	20.650	19.705	19.845	19.845	2,099,156
2025-01-21	20.770	21.020	20.540	20.710	20.710	975,815
2025-01-20	20.520	20.960	20.050	20.810	20.810	1,189,775
2025-01-17	20.660	20.770	20.480	20.530	20.530	810,600
2025-01-16	20.760	20.900	20.410	20.520	20.520	997,147
2025-01-15	20.210	20.750	20.200	20.510	20.510	1,211,212
2025-01-14	19.850	20.030	19.585	19.990	19.990	874,855
2025-01-13	19.740	19.885	19.450	19.635	19.635	913,472
2025-01-10	20.230	20.330	19.720	19.785	19.785	814,054
2025-01-09	20.150	20.420	19.960	20.370	20.370	667,243
2025-01-08	21.280	21.400	20.000	20.260	20.260	1,537,426
2025-01-07	21.570	21.680	20.840	21.320	21.320	1,701,692
2025-01-06	21.610	22.430	21.300	22.290	22.290	1,163,326
2025-01-03	21.800	21.960	21.400	21.430	21.430	694,511
2025-01-02	21.810	22.200	21.810	21.970	21.970	611,526
2024-12-31	21.550	21.820	21.510	21.560	21.560	327,343
2024-12-30	21.660	21.830	21.580	21.630	21.630	478,126
2024-12-27	21.710	22.020	21.710	21.790	21.790	592,272
2024-12-24	21.820	22.070	21.550	21.550	21.550	292,015
2024-12-23	21.830	21.930	21.620	21.840	21.840	506,626
2024-12-20	21.910	22.050	21.570	21.920	21.920	1,921,299
2024-12-19	21.990	22.260	21.830	21.980	21.980	1,039,620
2024-12-18	22.200	22.550	22.170	22.240	22.240	672,785
2024-12-17	22.370	22.820	22.270	22.270	22.270	1,060,133
2024-12-16	22.200	22.540	22.150	22.450	22.450	1,065,705
2024-12-13	22.100	22.300	22.090	22.150	22.150	775,937
2024-12-12	22.130	22.370	22.080	22.100	22.100	921,127
2024-12-11	21.870	22.170	21.800	22.130	22.130	832,243
2024-12-10	21.420	22.210	21.330	22.070	22.070	1,368,676
2024-12-09	21.640	21.920	21.430	21.480	21.480	752,257
2024-12-06	21.760	21.910	21.520	21.550	21.550	1,256,573
2024-12-05	21.000	21.800	20.990	21.590	21.590	994,210
2024-12-04	20.160	21.170	20.140	21.150	21.150	1,090,768
2024-12-03	20.380	20.570	20.140	20.190	20.190	1,368,470
2024-12-02	20.860	21.020	20.230	20.400	20.400	1,838,410
2024-11-29	20.830	21.310	20.830	21.290	21.290	979,992

← NewerPage 8 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.