Alstom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.275 | 16.350 | 15.815 | 16.010 | 16.010 | 991,206 |
| 2026-10-16 | 16.150 | 16.400 | 15.995 | 16.125 | 16.125 | 1,619,546 |
| 2026-10-15 | 16.000 | 16.110 | 15.600 | 15.960 | 15.960 | 1,698,726 |
| 2026-10-14 | 16.505 | 16.610 | 16.120 | 16.130 | 16.130 | 1,660,107 |
| 2026-10-13 | 15.940 | 16.545 | 15.865 | 16.450 | 16.450 | 1,990,526 |
| 2026-10-12 | 15.660 | 16.035 | 15.620 | 15.910 | 15.910 | 1,077,546 |
| 2026-10-09 | 15.980 | 15.980 | 15.480 | 15.600 | 15.600 | 1,137,364 |
| 2026-10-08 | 15.995 | 16.090 | 15.685 | 15.780 | 15.780 | 1,062,521 |
| 2026-10-07 | 16.190 | 16.375 | 15.910 | 16.045 | 16.045 | 1,246,202 |
| 2026-10-06 | 15.755 | 16.435 | 15.630 | 16.185 | 16.185 | 1,967,119 |
| 2026-10-05 | 15.075 | 15.445 | 14.850 | 15.445 | 15.445 | 1,110,972 |
| 2026-10-02 | 15.195 | 15.365 | 14.930 | 15.075 | 15.075 | 1,291,440 |
| 2026-10-01 | 14.840 | 15.440 | 14.615 | 15.135 | 15.135 | 1,795,879 |
| 2026-09-30 | 15.100 | 15.265 | 14.845 | 14.955 | 14.955 | 2,086,696 |
| 2026-09-29 | 14.730 | 15.040 | 14.720 | 14.860 | 14.860 | 1,295,664 |
| 2026-09-28 | 14.630 | 14.910 | 14.600 | 14.725 | 14.725 | 1,044,045 |
| 2026-09-25 | 14.600 | 14.760 | 14.475 | 14.545 | 14.545 | 1,588,396 |
| 2026-09-24 | 14.730 | 14.815 | 14.505 | 14.540 | 14.540 | 1,427,727 |
| 2026-09-23 | 15.285 | 15.515 | 14.790 | 14.830 | 14.830 | 1,420,323 |
| 2026-09-22 | 14.985 | 15.285 | 14.900 | 15.270 | 15.270 | 1,538,964 |
| 2026-09-21 | 15.300 | 15.305 | 14.775 | 14.955 | 14.955 | 1,903,061 |
Page 1 of 1 · 21 trading days
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.