Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.569 | 1.569 | 1.533 | 1.541 | 1.480 | 2,858,109 |
| 2024-08-08 | 1.551 | 1.561 | 1.520 | 1.549 | 1.487 | 5,955,753 |
| 2024-08-07 | 1.555 | 1.580 | 1.546 | 1.575 | 1.512 | 5,711,595 |
| 2024-08-06 | 1.550 | 1.576 | 1.501 | 1.540 | 1.478 | 9,557,417 |
| 2024-08-05 | 1.510 | 1.546 | 1.463 | 1.512 | 1.452 | 13,028,727 |
| 2024-08-02 | 1.641 | 1.658 | 1.604 | 1.627 | 1.562 | 7,777,618 |
| 2024-08-01 | 1.703 | 1.705 | 1.656 | 1.691 | 1.624 | 5,595,413 |
| 2024-07-31 | 1.666 | 1.706 | 1.665 | 1.703 | 1.635 | 5,108,642 |
| 2024-07-30 | 1.659 | 1.675 | 1.650 | 1.666 | 1.600 | 1,281,255 |
| 2024-07-29 | 1.670 | 1.670 | 1.654 | 1.666 | 1.600 | 1,873,236 |
| 2024-07-26 | 1.685 | 1.685 | 1.646 | 1.660 | 1.594 | 5,134,171 |
| 2024-07-25 | 1.652 | 1.687 | 1.642 | 1.681 | 1.592 | 3,589,456 |
| 2024-07-24 | 1.702 | 1.717 | 1.682 | 1.685 | 1.596 | 6,224,047 |
| 2024-07-23 | 1.720 | 1.738 | 1.701 | 1.725 | 1.633 | 4,785,704 |
| 2024-07-22 | 1.691 | 1.732 | 1.670 | 1.723 | 1.632 | 7,338,351 |
| 2024-07-19 | 1.656 | 1.690 | 1.656 | 1.678 | 1.589 | 4,484,151 |
| 2024-07-18 | 1.658 | 1.692 | 1.652 | 1.675 | 1.586 | 4,398,796 |
| 2024-07-17 | 1.692 | 1.692 | 1.644 | 1.658 | 1.570 | 3,661,677 |
| 2024-07-16 | 1.680 | 1.718 | 1.674 | 1.685 | 1.596 | 3,743,962 |
| 2024-07-15 | 1.685 | 1.714 | 1.680 | 1.700 | 1.610 | 5,755,234 |
| 2024-07-12 | 1.616 | 1.685 | 1.616 | 1.680 | 1.591 | 4,331,013 |
| 2024-07-11 | 1.636 | 1.657 | 1.612 | 1.640 | 1.553 | 2,733,535 |
| 2024-07-10 | 1.642 | 1.645 | 1.623 | 1.640 | 1.553 | 1,756,416 |
| 2024-07-09 | 1.658 | 1.659 | 1.636 | 1.650 | 1.563 | 2,978,619 |
| 2024-07-08 | 1.633 | 1.658 | 1.619 | 1.658 | 1.570 | 4,000,604 |
| 2024-07-05 | 1.630 | 1.635 | 1.616 | 1.633 | 1.547 | 2,885,449 |
| 2024-07-04 | 1.619 | 1.628 | 1.599 | 1.624 | 1.538 | 2,983,117 |
| 2024-07-03 | 1.570 | 1.610 | 1.559 | 1.610 | 1.525 | 3,846,276 |
| 2024-07-02 | 1.568 | 1.587 | 1.540 | 1.560 | 1.478 | 3,125,162 |
| 2024-07-01 | 1.534 | 1.595 | 1.534 | 1.591 | 1.507 | 8,495,938 |
| 2024-06-28 | 1.490 | 1.529 | 1.483 | 1.524 | 1.443 | 10,645,647 |
| 2024-06-27 | 1.469 | 1.487 | 1.454 | 1.463 | 1.385 | 4,164,484 |
| 2024-06-26 | 1.471 | 1.478 | 1.444 | 1.466 | 1.389 | 9,926,543 |
| 2024-06-25 | 1.510 | 1.512 | 1.465 | 1.474 | 1.396 | 8,204,199 |
| 2024-06-21 | 1.513 | 1.528 | 1.490 | 1.502 | 1.422 | 9,483,424 |
| 2024-06-20 | 1.568 | 1.568 | 1.488 | 1.520 | 1.440 | 3,726,088 |
| 2024-06-19 | 1.542 | 1.554 | 1.523 | 1.544 | 1.463 | 4,454,856 |
| 2024-06-18 | 1.530 | 1.553 | 1.513 | 1.548 | 1.466 | 6,541,318 |
| 2024-06-17 | 1.550 | 1.560 | 1.490 | 1.524 | 1.444 | 9,379,797 |
| 2024-06-14 | 1.602 | 1.610 | 1.531 | 1.540 | 1.459 | 10,098,242 |
| 2024-06-13 | 1.618 | 1.629 | 1.599 | 1.618 | 1.532 | 5,047,359 |
| 2024-06-12 | 1.592 | 1.640 | 1.581 | 1.618 | 1.533 | 6,608,545 |
| 2024-06-11 | 1.623 | 1.638 | 1.581 | 1.599 | 1.514 | 4,074,120 |
| 2024-06-10 | 1.590 | 1.630 | 1.573 | 1.623 | 1.537 | 3,735,469 |
| 2024-06-07 | 1.593 | 1.620 | 1.573 | 1.620 | 1.534 | 4,783,365 |
| 2024-06-06 | 1.610 | 1.628 | 1.591 | 1.594 | 1.509 | 8,802,359 |
| 2024-06-05 | 1.560 | 1.588 | 1.538 | 1.580 | 1.497 | 5,151,253 |
| 2024-06-04 | 1.582 | 1.582 | 1.531 | 1.540 | 1.459 | 3,998,427 |
| 2024-06-03 | 1.580 | 1.600 | 1.571 | 1.580 | 1.497 | 3,820,158 |
| 2024-05-31 | 1.590 | 1.590 | 1.551 | 1.551 | 1.469 | 21,893,645 |
| 2024-05-30 | 1.610 | 1.625 | 1.575 | 1.575 | 1.492 | 9,545,635 |
| 2024-05-29 | 1.678 | 1.678 | 1.611 | 1.614 | 1.529 | 7,697,223 |
| 2024-05-28 | 1.708 | 1.720 | 1.680 | 1.680 | 1.591 | 2,976,008 |
| 2024-05-27 | 1.717 | 1.722 | 1.700 | 1.718 | 1.627 | 2,861,456 |
| 2024-05-24 | 1.692 | 1.702 | 1.678 | 1.700 | 1.610 | 4,159,463 |
| 2024-05-23 | 1.738 | 1.740 | 1.702 | 1.712 | 1.621 | 3,077,223 |
| 2024-05-22 | 1.760 | 1.760 | 1.728 | 1.732 | 1.641 | 4,218,931 |
| 2024-05-21 | 1.752 | 1.775 | 1.724 | 1.768 | 1.675 | 5,728,009 |
| 2024-05-20 | 1.720 | 1.762 | 1.716 | 1.752 | 1.659 | 7,193,431 |
| 2024-05-17 | 1.678 | 1.710 | 1.670 | 1.710 | 1.620 | 9,799,213 |
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.