Alpha Bank S.A. historical data
| 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 21 · 1,238 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.