Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.492	1.493	1.456	1.487	1.408	5,274,914
2023-11-14	1.390	1.485	1.390	1.479	1.400	8,304,113
2023-11-13	1.391	1.408	1.367	1.395	1.321	234,522,808
2023-11-10	1.440	1.440	1.395	1.395	1.321	4,790,033
2023-11-09	1.460	1.470	1.419	1.432	1.356	4,489,381
2023-11-08	1.474	1.474	1.446	1.460	1.383	2,233,300
2023-11-07	1.487	1.492	1.460	1.460	1.382	3,577,956
2023-11-06	1.470	1.489	1.470	1.487	1.409	4,025,243
2023-11-03	1.458	1.473	1.439	1.445	1.368	6,804,437
2023-11-02	1.420	1.453	1.420	1.453	1.376	5,327,530
2023-11-01	1.410	1.427	1.400	1.400	1.326	2,687,578
2023-10-31	1.412	1.435	1.410	1.410	1.336	3,632,751
2023-10-30	1.401	1.419	1.371	1.415	1.340	6,389,536
2023-10-27	1.400	1.425	1.375	1.401	1.327	4,400,978
2023-10-26	1.358	1.403	1.342	1.390	1.317	8,820,927
2023-10-25	1.437	1.437	1.376	1.381	1.308	6,282,779
2023-10-24	1.360	1.435	1.342	1.428	1.353	19,409,235
2023-10-20	1.260	1.288	1.247	1.270	1.203	6,714,634
2023-10-19	1.249	1.275	1.249	1.270	1.203	3,643,126
2023-10-18	1.235	1.280	1.232	1.260	1.194	9,416,042
2023-10-17	1.285	1.305	1.239	1.247	1.181	3,955,446
2023-10-16	1.240	1.276	1.226	1.263	1.196	3,379,561
2023-10-13	1.239	1.281	1.234	1.250	1.184	5,372,331
2023-10-12	1.291	1.319	1.257	1.275	1.208	8,565,357
2023-10-11	1.245	1.286	1.231	1.274	1.207	6,482,064
2023-10-10	1.208	1.254	1.199	1.236	1.171	7,283,223
2023-10-09	1.200	1.204	1.162	1.174	1.112	11,309,121
2023-10-06	1.228	1.254	1.213	1.220	1.156	5,726,760
2023-10-05	1.270	1.275	1.227	1.228	1.163	4,005,732
2023-10-04	1.218	1.279	1.216	1.263	1.196	6,400,763
2023-10-03	1.232	1.258	1.215	1.235	1.170	5,713,723
2023-10-02	1.269	1.294	1.232	1.232	1.167	3,016,028
2023-09-29	1.250	1.279	1.246	1.259	1.192	6,223,183
2023-09-28	1.298	1.300	1.235	1.250	1.184	7,539,819
2023-09-27	1.340	1.360	1.286	1.286	1.218	5,518,090
2023-09-26	1.315	1.351	1.297	1.340	1.269	3,598,901
2023-09-25	1.349	1.380	1.320	1.325	1.255	5,706,685
2023-09-22	1.293	1.341	1.293	1.316	1.246	4,937,889
2023-09-21	1.284	1.309	1.259	1.293	1.224	8,060,614
2023-09-20	1.364	1.375	1.283	1.284	1.216	9,393,154
2023-09-19	1.401	1.418	1.331	1.342	1.271	7,761,003
2023-09-18	1.418	1.427	1.392	1.410	1.335	4,236,375
2023-09-15	1.380	1.419	1.368	1.383	1.310	8,987,257
2023-09-14	1.340	1.383	1.333	1.350	1.279	6,359,546
2023-09-13	1.375	1.377	1.322	1.340	1.269	8,009,486
2023-09-12	1.370	1.405	1.344	1.361	1.289	7,037,157
2023-09-11	1.441	1.459	1.354	1.361	1.289	7,374,157
2023-09-08	1.375	1.412	1.351	1.397	1.323	6,259,608
2023-09-07	1.419	1.422	1.359	1.365	1.292	10,200,863
2023-09-06	1.455	1.457	1.413	1.419	1.344	6,698,188
2023-09-05	1.433	1.479	1.425	1.447	1.371	7,816,780
2023-09-04	1.507	1.519	1.442	1.442	1.366	7,297,538
2023-09-01	1.560	1.572	1.507	1.507	1.427	4,788,208
2023-08-31	1.578	1.578	1.555	1.557	1.474	15,464,474
2023-08-30	1.540	1.569	1.536	1.552	1.470	6,323,451
2023-08-29	1.530	1.554	1.530	1.540	1.459	2,797,512
2023-08-28	1.520	1.547	1.520	1.530	1.449	3,031,357
2023-08-25	1.501	1.530	1.501	1.501	1.421	2,376,111
2023-08-24	1.548	1.557	1.516	1.516	1.436	2,945,674
2023-08-23	1.547	1.561	1.521	1.540	1.459	3,825,281

← NewerPage 13 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.