Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.210	4.270	4.182	4.270	4.270	8,071,111
2026-10-15	4.230	4.259	4.174	4.190	4.190	8,801,851
2026-10-14	4.330	4.356	4.260	4.265	4.265	4,671,157
2026-10-13	4.230	4.354	4.226	4.294	4.294	8,583,773
2026-10-12	4.260	4.265	4.205	4.224	4.224	10,581,492
2026-10-09	4.290	4.290	4.176	4.180	4.180	10,222,227
2026-10-08	4.340	4.361	4.170	4.228	4.228	20,090,749
2026-10-07	4.555	4.579	4.352	4.380	4.380	10,335,649
2026-10-06	4.505	4.620	4.501	4.590	4.590	8,522,648
2026-10-05	4.480	4.511	4.405	4.420	4.420	12,149,110
2026-10-02	4.650	4.675	4.438	4.460	4.460	14,159,136
2026-10-01	4.760	4.822	4.650	4.650	4.650	9,619,178
2026-09-30	4.850	4.940	4.832	4.860	4.860	10,037,946
2026-09-29	4.729	4.860	4.729	4.840	4.840	6,270,935
2026-09-28	4.600	4.773	4.600	4.773	4.773	11,236,124
2026-09-25	4.593	4.678	4.565	4.591	4.591	5,253,170
2026-09-24	4.504	4.622	4.403	4.597	4.597	7,078,314
2026-09-23	4.640	4.640	4.470	4.504	4.504	7,816,127
2026-09-22	4.770	4.770	4.632	4.632	4.632	8,053,909
2026-09-21	4.716	4.820	4.651	4.745	4.745	6,002,791
2026-09-18	4.780	4.840	4.661	4.726	4.726	97,735,288
2026-09-17	4.860	4.890	4.700	4.760	4.760	13,721,318
2026-09-16	4.889	4.907	4.799	4.799	4.799	9,718,671
2026-09-15	4.874	4.895	4.794	4.824	4.824	5,856,594
2026-09-14	4.910	4.934	4.779	4.889	4.889	8,851,903
2026-09-11	4.800	4.910	4.778	4.910	4.910	9,918,573
2026-09-10	4.763	4.800	4.735	4.785	4.785	8,196,481
2026-09-09	4.720	4.743	4.597	4.704	4.704	8,808,372
2026-09-08	4.738	4.756	4.691	4.724	4.724	5,955,488
2026-09-07	4.689	4.749	4.670	4.733	4.733	5,495,857
2026-09-04	4.714	4.785	4.668	4.692	4.692	6,457,039
2026-09-03	4.670	4.750	4.626	4.750	4.750	5,528,694
2026-09-02	4.495	4.629	4.487	4.624	4.624	5,818,620
2026-09-01	4.574	4.574	4.455	4.546	4.546	4,985,249
2026-08-31	4.550	4.590	4.513	4.574	4.574	8,959,765
2026-08-28	4.560	4.588	4.491	4.572	4.572	5,322,486
2026-08-27	4.699	4.699	4.528	4.530	4.530	5,769,587
2026-08-26	4.550	4.650	4.534	4.650	4.650	5,108,806
2026-08-25	4.518	4.591	4.503	4.560	4.560	3,892,555
2026-08-24	4.510	4.546	4.464	4.498	4.498	3,232,523
2026-08-21	4.426	4.520	4.426	4.507	4.507	4,839,116
2026-08-20	4.435	4.466	4.402	4.426	4.426	3,785,700
2026-08-19	4.490	4.504	4.405	4.408	4.408	7,143,577
2026-08-18	4.678	4.678	4.524	4.532	4.532	6,959,849
2026-08-17	4.628	4.678	4.520	4.678	4.678	8,879,555
2026-08-14	4.719	4.719	4.657	4.670	4.670	4,767,290
2026-08-13	4.700	4.704	4.653	4.700	4.700	5,302,751
2026-08-12	4.660	4.694	4.596	4.680	4.680	9,787,060
2026-08-11	4.600	4.697	4.571	4.640	4.640	11,507,508
2026-08-10	4.535	4.595	4.491	4.595	4.595	5,124,343
2026-08-07	4.500	4.588	4.492	4.547	4.547	8,138,011
2026-08-06	4.489	4.546	4.448	4.500	4.500	10,319,979
2026-08-05	4.500	4.520	4.420	4.484	4.484	9,969,624
2026-08-04	4.384	4.490	4.352	4.490	4.490	10,025,608
2026-08-03	4.325	4.390	4.279	4.390	4.390	7,506,920
2026-07-31	4.295	4.343	4.200	4.266	4.266	13,006,124
2026-07-30	4.145	4.277	4.110	4.277	4.277	9,433,286
2026-07-29	4.140	4.199	4.140	4.185	4.185	8,939,635
2026-07-28	4.090	4.172	4.030	4.172	4.172	10,785,286
2026-07-27	4.010	4.100	4.010	4.068	4.068	14,128,515

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0656 EUR
2025-12-01	0.0485 EUR
2025-05-23	0.0265 EUR
2024-07-26	0.0227 EUR
2022-10-25	0.0070 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.