Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.683 | 1.683 | 1.660 | 1.667 | 1.579 | 10,791,389 |
| 2024-05-15 | 1.630 | 1.650 | 1.621 | 1.641 | 1.554 | 4,251,692 |
| 2024-05-14 | 1.615 | 1.623 | 1.602 | 1.612 | 1.527 | 2,988,330 |
| 2024-05-13 | 1.649 | 1.649 | 1.600 | 1.612 | 1.527 | 5,084,845 |
| 2024-05-10 | 1.628 | 1.662 | 1.622 | 1.644 | 1.557 | 5,163,608 |
| 2024-05-09 | 1.620 | 1.635 | 1.596 | 1.628 | 1.542 | 5,535,700 |
| 2024-05-08 | 1.620 | 1.628 | 1.611 | 1.621 | 1.535 | 7,545,628 |
| 2024-05-02 | 1.590 | 1.615 | 1.583 | 1.586 | 1.502 | 5,695,687 |
| 2024-04-30 | 1.620 | 1.638 | 1.593 | 1.593 | 1.508 | 4,561,140 |
| 2024-04-29 | 1.648 | 1.660 | 1.616 | 1.620 | 1.534 | 3,304,617 |
| 2024-04-26 | 1.648 | 1.670 | 1.632 | 1.648 | 1.561 | 7,494,303 |
| 2024-04-25 | 1.640 | 1.648 | 1.601 | 1.631 | 1.545 | 4,986,606 |
| 2024-04-24 | 1.667 | 1.693 | 1.621 | 1.627 | 1.541 | 11,018,755 |
| 2024-04-23 | 1.610 | 1.667 | 1.610 | 1.667 | 1.579 | 5,384,424 |
| 2024-04-22 | 1.593 | 1.609 | 1.580 | 1.609 | 1.524 | 4,299,431 |
| 2024-04-19 | 1.530 | 1.580 | 1.526 | 1.568 | 1.485 | 3,565,669 |
| 2024-04-18 | 1.549 | 1.555 | 1.538 | 1.550 | 1.468 | 3,937,245 |
| 2024-04-17 | 1.520 | 1.544 | 1.515 | 1.536 | 1.454 | 6,475,403 |
| 2024-04-16 | 1.549 | 1.568 | 1.504 | 1.518 | 1.438 | 10,818,545 |
| 2024-04-15 | 1.565 | 1.599 | 1.546 | 1.575 | 1.492 | 6,429,484 |
| 2024-04-12 | 1.632 | 1.648 | 1.581 | 1.595 | 1.511 | 4,077,719 |
| 2024-04-11 | 1.639 | 1.652 | 1.634 | 1.634 | 1.548 | 1,800,048 |
| 2024-04-10 | 1.668 | 1.671 | 1.636 | 1.650 | 1.563 | 6,294,657 |
| 2024-04-09 | 1.620 | 1.664 | 1.618 | 1.654 | 1.567 | 6,849,188 |
| 2024-04-08 | 1.560 | 1.620 | 1.560 | 1.620 | 1.534 | 7,689,165 |
| 2024-04-05 | 1.560 | 1.560 | 1.530 | 1.554 | 1.472 | 5,139,543 |
| 2024-04-04 | 1.571 | 1.596 | 1.559 | 1.571 | 1.488 | 7,070,349 |
| 2024-04-03 | 1.571 | 1.597 | 1.553 | 1.560 | 1.478 | 5,392,542 |
| 2024-04-02 | 1.630 | 1.638 | 1.570 | 1.580 | 1.497 | 5,796,385 |
| 2024-03-28 | 1.648 | 1.650 | 1.626 | 1.630 | 1.544 | 5,211,058 |
| 2024-03-27 | 1.684 | 1.684 | 1.641 | 1.648 | 1.561 | 5,048,782 |
| 2024-03-26 | 1.712 | 1.715 | 1.671 | 1.675 | 1.586 | 8,420,135 |
| 2024-03-22 | 1.759 | 1.759 | 1.710 | 1.725 | 1.634 | 3,403,098 |
| 2024-03-21 | 1.730 | 1.765 | 1.730 | 1.758 | 1.665 | 8,333,107 |
| 2024-03-20 | 1.696 | 1.725 | 1.681 | 1.725 | 1.633 | 7,454,591 |
| 2024-03-19 | 1.690 | 1.706 | 1.669 | 1.690 | 1.600 | 4,820,291 |
| 2024-03-15 | 1.680 | 1.706 | 1.674 | 1.706 | 1.615 | 9,307,354 |
| 2024-03-14 | 1.695 | 1.705 | 1.668 | 1.680 | 1.591 | 5,465,378 |
| 2024-03-13 | 1.680 | 1.715 | 1.677 | 1.691 | 1.601 | 10,779,431 |
| 2024-03-12 | 1.688 | 1.690 | 1.654 | 1.667 | 1.579 | 6,576,277 |
| 2024-03-11 | 1.720 | 1.723 | 1.675 | 1.679 | 1.590 | 7,128,849 |
| 2024-03-08 | 1.720 | 1.730 | 1.686 | 1.719 | 1.628 | 6,163,748 |
| 2024-03-07 | 1.771 | 1.789 | 1.697 | 1.720 | 1.629 | 10,747,662 |
| 2024-03-06 | 1.750 | 1.790 | 1.741 | 1.783 | 1.689 | 4,197,017 |
| 2024-03-05 | 1.765 | 1.776 | 1.754 | 1.754 | 1.661 | 2,834,255 |
| 2024-03-04 | 1.730 | 1.780 | 1.730 | 1.774 | 1.680 | 6,024,179 |
| 2024-03-01 | 1.733 | 1.753 | 1.710 | 1.722 | 1.631 | 3,221,819 |
| 2024-02-29 | 1.706 | 1.746 | 1.704 | 1.737 | 1.645 | 6,316,437 |
| 2024-02-28 | 1.718 | 1.720 | 1.694 | 1.717 | 1.626 | 3,861,672 |
| 2024-02-27 | 1.692 | 1.719 | 1.692 | 1.718 | 1.627 | 4,111,421 |
| 2024-02-26 | 1.715 | 1.719 | 1.690 | 1.703 | 1.613 | 3,596,960 |
| 2024-02-23 | 1.730 | 1.739 | 1.700 | 1.701 | 1.611 | 5,289,868 |
| 2024-02-22 | 1.720 | 1.729 | 1.702 | 1.727 | 1.636 | 3,998,714 |
| 2024-02-21 | 1.728 | 1.728 | 1.691 | 1.712 | 1.622 | 3,982,554 |
| 2024-02-20 | 1.719 | 1.730 | 1.700 | 1.728 | 1.636 | 3,149,312 |
| 2024-02-19 | 1.682 | 1.717 | 1.675 | 1.717 | 1.626 | 3,585,857 |
| 2024-02-16 | 1.720 | 1.727 | 1.681 | 1.683 | 1.594 | 3,289,746 |
| 2024-02-15 | 1.740 | 1.745 | 1.694 | 1.708 | 1.617 | 5,949,995 |
| 2024-02-14 | 1.680 | 1.728 | 1.660 | 1.728 | 1.637 | 5,226,104 |
| 2024-02-13 | 1.720 | 1.720 | 1.677 | 1.680 | 1.591 | 4,081,319 |
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.