Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	1.720	1.739	1.686	1.703	1.613	2,916,246
2024-02-09	1.710	1.732	1.705	1.720	1.629	3,046,713
2024-02-08	1.723	1.738	1.701	1.710	1.620	3,458,080
2024-02-07	1.757	1.762	1.692	1.723	1.632	4,762,028
2024-02-06	1.770	1.778	1.737	1.757	1.664	6,592,314
2024-02-05	1.746	1.776	1.732	1.768	1.675	9,156,587
2024-02-02	1.720	1.747	1.720	1.735	1.643	13,080,654
2024-02-01	1.653	1.700	1.634	1.700	1.610	12,629,644
2024-01-31	1.617	1.680	1.616	1.650	1.563	12,569,311
2024-01-30	1.590	1.604	1.585	1.602	1.517	4,782,149
2024-01-29	1.610	1.610	1.588	1.588	1.504	2,077,979
2024-01-26	1.599	1.610	1.580	1.610	1.525	3,201,200
2024-01-25	1.595	1.600	1.571	1.596	1.511	3,361,092
2024-01-24	1.595	1.608	1.593	1.600	1.516	3,154,700
2024-01-23	1.572	1.605	1.569	1.595	1.511	4,952,387
2024-01-22	1.560	1.580	1.555	1.569	1.486	3,951,409
2024-01-19	1.573	1.573	1.540	1.560	1.478	3,204,170
2024-01-18	1.555	1.563	1.542	1.554	1.472	4,710,386
2024-01-17	1.539	1.580	1.528	1.545	1.463	6,041,135
2024-01-16	1.590	1.590	1.553	1.563	1.481	4,052,987
2024-01-15	1.622	1.622	1.591	1.599	1.514	2,306,002
2024-01-12	1.600	1.614	1.580	1.614	1.529	3,771,465
2024-01-11	1.600	1.622	1.594	1.599	1.514	5,651,981
2024-01-10	1.608	1.608	1.585	1.591	1.507	2,967,466
2024-01-09	1.578	1.612	1.572	1.590	1.506	6,534,798
2024-01-08	1.560	1.576	1.539	1.576	1.493	4,760,854
2024-01-05	1.545	1.553	1.526	1.550	1.468	2,946,095
2024-01-04	1.544	1.559	1.531	1.555	1.473	2,700,031
2024-01-03	1.549	1.549	1.524	1.544	1.462	4,160,473
2024-01-02	1.548	1.566	1.527	1.547	1.465	3,081,942
2023-12-29	1.490	1.547	1.488	1.539	1.458	4,258,408
2023-12-28	1.525	1.525	1.486	1.491	1.412	2,442,081
2023-12-27	1.511	1.527	1.498	1.510	1.430	2,563,895
2023-12-22	1.524	1.530	1.487	1.501	1.421	6,220,337
2023-12-21	1.550	1.550	1.525	1.525	1.445	3,396,161
2023-12-20	1.577	1.577	1.547	1.551	1.469	2,909,539
2023-12-19	1.550	1.576	1.550	1.552	1.470	6,569,746
2023-12-18	1.530	1.565	1.521	1.550	1.468	3,508,792
2023-12-15	1.560	1.562	1.516	1.538	1.456	10,439,007
2023-12-14	1.548	1.562	1.542	1.554	1.472	6,271,923
2023-12-13	1.508	1.534	1.505	1.534	1.453	3,445,083
2023-12-12	1.497	1.506	1.482	1.495	1.416	2,834,514
2023-12-11	1.485	1.504	1.485	1.491	1.412	1,611,660
2023-12-08	1.491	1.508	1.482	1.485	1.407	2,096,671
2023-12-07	1.504	1.512	1.488	1.508	1.428	3,551,713
2023-12-06	1.510	1.520	1.493	1.498	1.419	2,916,650
2023-12-05	1.532	1.545	1.480	1.510	1.430	8,841,805
2023-12-04	1.569	1.569	1.541	1.541	1.460	4,305,658
2023-12-01	1.569	1.579	1.553	1.556	1.474	3,277,856
2023-11-30	1.554	1.565	1.546	1.560	1.478	10,450,195
2023-11-29	1.580	1.584	1.553	1.554	1.472	4,385,088
2023-11-28	1.559	1.580	1.535	1.580	1.497	4,406,408
2023-11-27	1.547	1.558	1.534	1.550	1.468	5,201,908
2023-11-24	1.521	1.537	1.512	1.537	1.456	2,757,891
2023-11-23	1.516	1.530	1.511	1.530	1.449	3,391,372
2023-11-22	1.503	1.518	1.499	1.514	1.434	4,155,774
2023-11-21	1.514	1.517	1.482	1.500	1.420	6,718,698
2023-11-20	1.520	1.530	1.480	1.514	1.434	4,679,966
2023-11-17	1.487	1.547	1.470	1.515	1.435	10,944,313
2023-11-16	1.487	1.490	1.456	1.487	1.408	3,787,198

← NewerPage 12 of 21 · 1,241 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.