Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.516	1.550	1.516	1.530	1.449	4,222,140
2023-08-21	1.440	1.505	1.440	1.500	1.421	4,587,125
2023-08-18	1.485	1.485	1.425	1.440	1.364	7,381,782
2023-08-17	1.482	1.492	1.468	1.485	1.407	4,876,211
2023-08-16	1.473	1.498	1.465	1.482	1.403	4,825,081
2023-08-14	1.515	1.521	1.489	1.493	1.414	5,993,213
2023-08-11	1.562	1.576	1.518	1.530	1.449	5,720,560
2023-08-10	1.560	1.577	1.540	1.577	1.493	4,030,361
2023-08-09	1.590	1.595	1.553	1.553	1.471	4,364,568
2023-08-08	1.581	1.588	1.567	1.576	1.492	3,809,965
2023-08-07	1.630	1.630	1.591	1.591	1.507	2,908,325
2023-08-04	1.619	1.632	1.607	1.614	1.529	5,126,026
2023-08-03	1.550	1.615	1.548	1.610	1.525	6,635,549
2023-08-02	1.560	1.588	1.508	1.588	1.504	13,951,394
2023-08-01	1.660	1.660	1.585	1.601	1.516	9,059,991
2023-07-31	1.655	1.674	1.633	1.636	1.549	5,544,557
2023-07-28	1.675	1.680	1.614	1.655	1.568	5,591,590
2023-07-27	1.665	1.682	1.659	1.676	1.587	4,724,022
2023-07-26	1.670	1.677	1.636	1.665	1.577	3,684,262
2023-07-25	1.639	1.665	1.626	1.661	1.573	6,343,262
2023-07-24	1.636	1.650	1.615	1.622	1.536	2,588,311
2023-07-21	1.639	1.650	1.626	1.636	1.549	3,992,609
2023-07-20	1.624	1.635	1.615	1.634	1.548	3,906,442
2023-07-19	1.627	1.629	1.610	1.624	1.538	5,588,452
2023-07-18	1.590	1.629	1.583	1.607	1.522	6,925,427
2023-07-17	1.614	1.615	1.583	1.595	1.510	5,655,984
2023-07-14	1.615	1.616	1.587	1.607	1.522	5,401,251
2023-07-13	1.603	1.620	1.576	1.594	1.510	6,300,435
2023-07-12	1.600	1.610	1.568	1.590	1.506	9,219,052
2023-07-11	1.540	1.594	1.540	1.580	1.497	8,903,923
2023-07-10	1.520	1.545	1.510	1.530	1.449	5,467,191
2023-07-07	1.500	1.529	1.497	1.511	1.431	5,596,859
2023-07-06	1.500	1.520	1.483	1.501	1.422	4,991,152
2023-07-05	1.512	1.526	1.495	1.507	1.427	6,980,181
2023-07-04	1.524	1.529	1.505	1.512	1.432	5,488,898
2023-07-03	1.531	1.531	1.503	1.517	1.437	6,100,317
2023-06-30	1.544	1.554	1.500	1.500	1.421	8,658,252
2023-06-29	1.490	1.536	1.487	1.520	1.440	11,729,283
2023-06-28	1.488	1.498	1.470	1.470	1.392	9,373,703
2023-06-27	1.465	1.488	1.428	1.470	1.392	17,912,389
2023-06-26	1.534	1.539	1.443	1.458	1.381	19,139,887
2023-06-23	1.512	1.544	1.487	1.525	1.445	21,601,850
2023-06-22	1.530	1.530	1.496	1.497	1.418	16,584,648
2023-06-21	1.525	1.553	1.512	1.537	1.455	7,647,312
2023-06-20	1.515	1.522	1.494	1.519	1.439	6,230,742
2023-06-19	1.555	1.559	1.515	1.520	1.440	3,780,035
2023-06-16	1.540	1.557	1.534	1.540	1.459	12,582,972
2023-06-15	1.558	1.559	1.534	1.538	1.457	5,792,138
2023-06-14	1.570	1.579	1.558	1.558	1.476	4,605,163
2023-06-13	1.589	1.590	1.548	1.564	1.481	6,606,539
2023-06-12	1.587	1.609	1.573	1.573	1.490	14,783,984
2023-06-09	1.549	1.585	1.542	1.576	1.493	15,636,693
2023-06-08	1.540	1.547	1.509	1.540	1.459	21,279,844
2023-06-07	1.500	1.570	1.500	1.536	1.455	34,689,046
2023-06-06	1.431	1.490	1.427	1.478	1.400	12,058,650
2023-06-02	1.390	1.416	1.372	1.414	1.339	7,081,176
2023-06-01	1.410	1.421	1.373	1.373	1.300	7,119,378
2023-05-31	1.405	1.406	1.386	1.386	1.312	17,386,486
2023-05-30	1.443	1.450	1.406	1.406	1.331	5,518,121
2023-05-29	1.460	1.478	1.429	1.440	1.364	6,402,510

← NewerPage 14 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.