Alstom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.700	21.120	20.530	20.940	20.940	1,083,048
2024-11-27	20.770	20.770	20.290	20.690	20.690	1,124,120
2024-11-26	20.940	21.180	20.650	20.900	20.900	773,526
2024-11-25	21.200	21.410	20.810	21.160	21.160	2,565,531
2024-11-22	21.020	21.200	20.730	21.050	21.050	899,506
2024-11-21	21.250	21.390	20.670	20.890	20.890	897,421
2024-11-20	21.330	21.590	21.250	21.310	21.310	582,021
2024-11-19	22.140	22.230	21.060	21.270	21.270	1,347,704
2024-11-18	22.360	22.800	22.020	22.210	22.210	1,351,286
2024-11-15	21.920	23.360	21.840	22.730	22.730	2,140,422
2024-11-14	20.100	22.040	19.245	22.040	22.040	3,608,087
2024-11-13	19.510	19.805	18.050	19.650	19.650	1,303,734
2024-11-12	20.330	20.380	19.825	19.825	19.825	1,060,549
2024-11-11	20.410	20.570	20.270	20.570	20.570	739,367
2024-11-08	20.450	20.460	19.880	20.200	20.200	1,051,276
2024-11-07	19.960	20.520	19.920	20.490	20.490	881,228
2024-11-06	20.710	20.920	19.880	20.100	20.100	909,087
2024-11-05	20.340	20.590	20.160	20.590	20.590	608,403
2024-11-04	19.920	20.470	19.845	20.410	20.410	663,626
2024-11-01	20.150	20.160	19.780	19.980	19.980	521,990
2024-10-31	20.050	20.310	19.940	20.060	20.060	678,890
2024-10-30	20.150	20.490	20.080	20.100	20.100	493,532
2024-10-29	20.350	20.610	20.190	20.300	20.300	639,656
2024-10-28	20.530	20.600	19.955	20.290	20.290	953,139
2024-10-25	20.040	20.550	19.550	20.550	20.550	1,043,367
2024-10-24	20.290	20.570	20.170	20.230	20.230	739,696
2024-10-23	20.200	20.570	20.200	20.250	20.250	711,842
2024-10-22	20.300	20.460	20.210	20.340	20.340	560,672
2024-10-21	20.390	20.700	20.260	20.410	20.410	544,062
2024-10-18	20.410	20.660	20.370	20.510	20.510	818,450
2024-10-17	20.440	20.490	20.300	20.450	20.450	763,737
2024-10-16	19.275	20.440	19.270	20.440	20.440	1,484,319
2024-10-15	19.550	19.745	19.185	19.200	19.200	904,965
2024-10-14	19.560	19.660	19.310	19.395	19.395	517,433
2024-10-11	19.545	20.170	19.450	19.625	19.625	752,551
2024-10-10	19.650	19.920	19.470	19.500	19.500	668,273
2024-10-09	19.365	19.725	19.330	19.725	19.725	458,549
2024-10-08	19.235	19.555	19.165	19.405	19.405	688,924
2024-10-07	19.750	19.880	19.470	19.480	19.480	783,138
2024-10-04	18.705	19.705	18.705	19.430	19.430	1,724,120
2024-10-03	18.305	19.070	18.215	18.630	18.630	779,979
2024-10-02	18.415	18.415	18.115	18.355	18.355	658,350
2024-10-01	18.600	18.865	18.395	18.465	18.465	699,562
2024-09-30	18.750	18.870	18.425	18.635	18.635	1,020,851
2024-09-27	18.600	19.090	18.590	18.930	18.930	1,346,438
2024-09-26	18.400	18.790	18.285	18.695	18.695	1,358,843
2024-09-25	17.630	18.530	17.630	18.170	18.170	1,072,479
2024-09-24	18.000	18.110	17.640	17.805	17.805	752,587
2024-09-23	17.600	17.845	17.380	17.655	17.655	957,544
2024-09-20	17.835	18.125	17.645	17.645	17.645	1,687,629
2024-09-19	17.880	18.030	17.650	17.960	17.960	1,444,940
2024-09-18	17.340	17.535	17.210	17.330	17.330	1,048,760
2024-09-17	17.315	17.540	17.250	17.370	17.370	925,667
2024-09-16	17.215	17.395	16.980	17.250	17.250	798,785
2024-09-13	16.800	17.290	16.775	17.290	17.290	1,571,870
2024-09-12	16.405	16.770	16.125	16.655	16.655	1,932,483
2024-09-11	16.325	16.725	15.695	16.100	16.100	1,706,076
2024-09-10	16.800	16.925	16.185	16.280	16.280	1,824,651
2024-09-09	17.315	17.460	17.025	17.105	17.105	865,712
2024-09-06	17.530	17.580	17.155	17.270	17.270	1,116,386

← NewerPage 9 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.