Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.414	1.452	1.404	1.450	1.373	16,218,544
2023-02-22	1.450	1.470	1.400	1.400	1.326	7,627,576
2023-02-21	1.467	1.500	1.425	1.464	1.387	9,982,254
2023-02-20	1.396	1.470	1.396	1.470	1.392	17,512,077
2023-02-17	1.340	1.388	1.321	1.388	1.315	11,488,669
2023-02-16	1.360	1.372	1.335	1.354	1.282	6,642,624
2023-02-15	1.342	1.377	1.333	1.349	1.278	10,966,184
2023-02-14	1.350	1.352	1.333	1.337	1.266	6,937,676
2023-02-13	1.285	1.349	1.285	1.349	1.277	8,541,419
2023-02-10	1.300	1.308	1.268	1.285	1.217	5,531,336
2023-02-09	1.296	1.318	1.274	1.300	1.231	11,035,388
2023-02-08	1.256	1.294	1.255	1.294	1.226	9,753,566
2023-02-07	1.255	1.274	1.242	1.242	1.176	6,120,750
2023-02-06	1.250	1.270	1.237	1.250	1.184	5,349,783
2023-02-03	1.250	1.265	1.244	1.255	1.189	6,493,589
2023-02-02	1.293	1.300	1.260	1.260	1.194	8,185,413
2023-02-01	1.243	1.285	1.243	1.280	1.212	11,222,869
2023-01-31	1.210	1.244	1.206	1.244	1.178	15,045,305
2023-01-30	1.209	1.215	1.185	1.215	1.150	7,525,116
2023-01-27	1.194	1.210	1.188	1.200	1.137	4,947,939
2023-01-26	1.170	1.195	1.162	1.188	1.125	5,031,047
2023-01-25	1.170	1.185	1.152	1.157	1.096	4,105,985
2023-01-24	1.200	1.205	1.162	1.180	1.117	6,026,250
2023-01-23	1.167	1.210	1.153	1.196	1.133	9,387,057
2023-01-20	1.150	1.164	1.148	1.156	1.095	6,162,564
2023-01-19	1.180	1.180	1.136	1.150	1.089	15,109,533
2023-01-18	1.186	1.196	1.174	1.190	1.127	19,602,660
2023-01-17	1.161	1.186	1.157	1.186	1.123	7,298,724
2023-01-16	1.151	1.170	1.146	1.163	1.101	5,330,334
2023-01-13	1.126	1.162	1.126	1.142	1.081	6,093,604
2023-01-12	1.135	1.135	1.115	1.130	1.070	5,619,778
2023-01-11	1.142	1.150	1.121	1.128	1.068	4,398,051
2023-01-10	1.141	1.159	1.120	1.140	1.080	10,141,347
2023-01-09	1.080	1.145	1.080	1.145	1.085	17,440,349
2023-01-05	1.050	1.077	1.046	1.070	1.014	8,032,842
2023-01-04	1.032	1.054	1.028	1.050	0.994	6,095,802
2023-01-03	1.029	1.048	1.025	1.032	0.978	4,159,236
2023-01-02	1.009	1.029	1.002	1.029	0.974	2,069,891
2022-12-30	0.997	1.004	0.992	1.000	0.947	1,832,333
2022-12-29	1.003	1.003	0.994	0.997	0.944	1,779,962
2022-12-28	1.000	1.003	0.995	1.003	0.950	2,117,091
2022-12-27	0.998	1.005	0.994	1.000	0.947	901,169
2022-12-23	1.010	1.010	0.998	0.998	0.945	6,908,987
2022-12-22	1.018	1.018	1.000	1.009	0.956	1,751,491
2022-12-21	1.008	1.016	0.998	1.010	0.957	3,045,240
2022-12-20	0.981	0.998	0.979	0.998	0.945	1,642,615
2022-12-19	0.987	1.008	0.987	0.994	0.941	2,041,418
2022-12-16	0.980	0.989	0.974	0.987	0.935	6,301,461
2022-12-15	1.000	1.009	0.986	0.990	0.938	3,832,473
2022-12-14	1.020	1.025	1.006	1.015	0.961	2,781,660
2022-12-13	1.012	1.021	0.998	1.020	0.966	4,630,970
2022-12-12	1.007	1.014	0.993	1.001	0.948	3,613,631
2022-12-09	1.009	1.024	0.995	1.006	0.952	2,820,217
2022-12-08	1.003	1.031	1.001	1.012	0.958	3,214,748
2022-12-07	0.980	1.010	0.970	1.003	0.950	6,413,789
2022-12-06	0.996	1.010	0.977	0.979	0.927	4,869,205
2022-12-05	1.012	1.015	0.981	1.006	0.953	7,485,879
2022-12-02	1.042	1.055	1.013	1.013	0.960	9,623,578
2022-12-01	1.032	1.050	1.027	1.047	0.992	6,219,110
2022-11-30	1.030	1.048	1.012	1.012	0.958	25,134,688

← NewerPage 16 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.