Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.380	1.449	1.371	1.445	1.369	11,099,400
2023-05-25	1.344	1.377	1.344	1.360	1.288	5,984,303
2023-05-24	1.361	1.370	1.349	1.349	1.277	9,980,015
2023-05-23	1.390	1.440	1.371	1.385	1.312	17,644,548
2023-05-22	1.350	1.406	1.320	1.370	1.298	32,083,720
2023-05-19	1.189	1.210	1.185	1.200	1.137	8,105,630
2023-05-18	1.200	1.209	1.184	1.184	1.122	5,033,050
2023-05-17	1.208	1.219	1.193	1.193	1.130	8,252,957
2023-05-16	1.185	1.215	1.176	1.215	1.151	8,131,578
2023-05-15	1.195	1.217	1.185	1.185	1.122	5,249,789
2023-05-12	1.187	1.217	1.170	1.195	1.132	4,131,777
2023-05-11	1.219	1.219	1.178	1.187	1.124	7,755,657
2023-05-10	1.200	1.213	1.186	1.213	1.149	6,005,237
2023-05-09	1.218	1.222	1.191	1.195	1.132	7,877,990
2023-05-08	1.184	1.212	1.175	1.200	1.137	6,975,510
2023-05-05	1.162	1.187	1.162	1.165	1.103	5,851,372
2023-05-04	1.165	1.181	1.157	1.162	1.101	4,636,385
2023-05-03	1.133	1.177	1.133	1.165	1.104	3,540,337
2023-05-02	1.140	1.145	1.122	1.139	1.078	6,081,279
2023-04-28	1.175	1.178	1.135	1.135	1.075	4,750,066
2023-04-27	1.178	1.187	1.162	1.162	1.101	2,121,345
2023-04-26	1.127	1.177	1.122	1.177	1.115	3,870,169
2023-04-25	1.179	1.179	1.142	1.144	1.084	6,069,072
2023-04-24	1.203	1.215	1.166	1.186	1.123	3,393,185
2023-04-21	1.195	1.218	1.187	1.208	1.144	4,264,079
2023-04-20	1.184	1.213	1.177	1.192	1.129	2,930,753
2023-04-19	1.230	1.231	1.179	1.192	1.129	6,070,131
2023-04-18	1.195	1.227	1.186	1.220	1.156	14,768,666
2023-04-13	1.188	1.188	1.174	1.180	1.118	2,888,765
2023-04-12	1.187	1.190	1.173	1.180	1.118	6,362,996
2023-04-11	1.163	1.175	1.162	1.170	1.108	6,111,774
2023-04-06	1.147	1.173	1.147	1.151	1.090	3,113,685
2023-04-05	1.157	1.168	1.142	1.150	1.089	4,192,223
2023-04-04	1.180	1.207	1.161	1.170	1.108	7,923,794
2023-04-03	1.140	1.180	1.140	1.176	1.114	6,802,650
2023-03-31	1.136	1.145	1.125	1.125	1.066	7,734,105
2023-03-30	1.121	1.134	1.120	1.133	1.073	7,742,874
2023-03-29	1.083	1.100	1.062	1.100	1.042	8,742,614
2023-03-28	1.124	1.136	1.080	1.083	1.026	6,929,077
2023-03-27	1.120	1.130	1.100	1.120	1.061	3,252,241
2023-03-24	1.150	1.150	1.089	1.090	1.032	13,355,675
2023-03-23	1.160	1.179	1.150	1.160	1.099	7,328,276
2023-03-22	1.178	1.189	1.158	1.160	1.099	11,560,352
2023-03-21	1.136	1.170	1.130	1.161	1.099	12,897,682
2023-03-20	1.020	1.103	1.003	1.103	1.044	12,584,401
2023-03-17	1.154	1.160	1.061	1.065	1.008	17,030,486
2023-03-16	1.180	1.185	1.101	1.122	1.062	15,301,789
2023-03-15	1.270	1.270	1.110	1.130	1.070	22,166,463
2023-03-14	1.206	1.270	1.165	1.261	1.194	9,101,177
2023-03-13	1.175	1.210	1.140	1.200	1.136	21,306,514
2023-03-10	1.242	1.250	1.200	1.200	1.137	13,934,382
2023-03-09	1.281	1.303	1.272	1.279	1.212	6,019,006
2023-03-08	1.300	1.305	1.269	1.279	1.212	11,738,531
2023-03-07	1.330	1.364	1.310	1.320	1.250	11,208,989
2023-03-06	1.411	1.411	1.331	1.355	1.283	13,916,047
2023-03-03	1.440	1.454	1.378	1.440	1.364	5,991,061
2023-03-02	1.434	1.441	1.401	1.430	1.354	11,366,370
2023-03-01	1.468	1.513	1.458	1.469	1.391	9,383,224
2023-02-28	1.430	1.494	1.428	1.480	1.402	13,312,757
2023-02-24	1.450	1.464	1.427	1.430	1.355	10,374,837

← NewerPage 15 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.