Alstom S.A. historical data

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

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
2026-09-18	15.565	15.610	15.280	15.280	15.280	2,063,455
2026-09-17	16.000	16.040	15.670	15.695	15.695	1,571,120
2026-09-16	15.640	15.880	15.585	15.765	15.765	1,786,964
2026-09-15	15.650	15.670	15.410	15.625	15.625	1,075,406
2026-09-14	15.725	15.945	15.630	15.780	15.780	1,370,117
2026-09-11	15.650	15.950	15.630	15.875	15.875	1,077,034
2026-09-10	15.905	15.990	15.420	15.500	15.500	1,023,297
2026-09-09	16.105	16.220	15.725	15.850	15.850	1,405,054
2026-09-08	16.155	16.500	15.990	16.320	16.320	859,141
2026-09-07	16.450	16.570	16.300	16.300	16.300	710,141
2026-09-04	16.330	16.650	16.330	16.500	16.500	1,265,059
2026-09-03	15.850	16.355	15.695	16.175	16.175	1,347,545
2026-09-02	15.735	15.935	15.640	15.675	15.675	1,021,309
2026-09-01	16.360	16.380	15.540	15.830	15.830	1,688,896
2026-08-31	16.450	16.560	16.325	16.360	16.360	1,441,782
2026-08-28	17.020	17.055	16.390	16.395	16.395	1,114,459
2026-08-27	16.875	16.875	16.520	16.665	16.665	903,268
2026-08-26	16.200	16.975	16.200	16.905	16.905	1,820,729
2026-08-25	16.100	16.380	16.100	16.180	16.180	773,129
2026-08-24	15.970	16.165	15.910	16.040	16.040	868,827
2026-08-21	15.910	16.235	15.865	15.990	15.990	692,075
2026-08-20	15.960	15.960	15.750	15.825	15.825	656,959
2026-08-19	15.800	15.970	15.785	15.875	15.875	887,128
2026-08-18	15.925	16.050	15.770	15.800	15.800	991,711
2026-08-17	16.260	16.280	15.970	16.075	16.075	658,546
2026-08-14	16.130	16.230	16.045	16.230	16.230	757,192
2026-08-13	16.200	16.230	15.980	15.985	15.985	814,519
2026-08-12	16.360	16.475	16.200	16.200	16.200	873,851
2026-08-11	16.310	16.450	15.965	16.380	16.380	1,060,736
2026-08-10	16.430	16.520	16.140	16.300	16.300	1,224,651
2026-08-07	16.880	16.880	16.615	16.660	16.660	546,750
2026-08-06	16.615	17.050	16.595	16.925	16.925	1,085,624
2026-08-05	16.925	16.960	16.545	16.555	16.555	1,440,674
2026-08-04	16.570	16.840	16.460	16.840	16.840	818,625
2026-08-03	16.205	16.730	16.120	16.545	16.545	1,512,183
2026-07-31	16.255	16.430	16.025	16.080	16.080	1,248,788
2026-07-30	16.365	16.450	15.980	16.010	16.010	1,314,000
2026-07-29	16.400	16.490	16.275	16.390	16.390	1,069,927
2026-07-28	16.395	16.525	16.175	16.330	16.330	946,535

Page 1 of 2 · 66 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.