Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.028	1.044	1.025	1.030	0.976	8,097,183
2022-11-28	1.038	1.047	1.021	1.022	0.968	4,552,807
2022-11-25	1.055	1.065	1.038	1.040	0.985	7,244,589
2022-11-24	1.013	1.052	1.013	1.052	0.996	8,542,650
2022-11-23	0.990	1.029	0.990	1.013	0.960	12,003,668
2022-11-22	0.945	0.985	0.935	0.985	0.933	6,551,741
2022-11-21	0.950	0.950	0.929	0.936	0.886	3,719,245
2022-11-18	0.940	0.956	0.940	0.940	0.890	4,829,846
2022-11-17	0.959	0.965	0.935	0.948	0.898	2,689,205
2022-11-16	0.971	0.971	0.946	0.959	0.909	5,114,685
2022-11-15	0.990	0.999	0.977	0.980	0.928	6,269,736
2022-11-14	0.974	0.988	0.968	0.988	0.936	2,880,694
2022-11-11	1.000	1.010	0.974	0.974	0.923	9,052,536
2022-11-10	0.975	0.998	0.960	0.985	0.933	6,581,298
2022-11-09	0.975	0.983	0.956	0.983	0.931	5,859,482
2022-11-08	0.978	0.983	0.965	0.975	0.924	3,083,612
2022-11-07	0.962	0.980	0.959	0.967	0.916	4,335,921
2022-11-04	0.925	0.964	0.925	0.962	0.911	9,808,923
2022-11-03	0.920	0.933	0.915	0.918	0.869	3,757,884
2022-11-02	0.930	0.941	0.919	0.940	0.890	4,663,636
2022-11-01	0.940	0.957	0.920	0.921	0.872	7,632,618
2022-10-31	0.930	0.938	0.925	0.938	0.889	5,322,985
2022-10-27	0.920	0.928	0.910	0.928	0.879	2,926,284
2022-10-26	0.929	0.934	0.920	0.924	0.875	5,483,742
2022-10-25	0.936	0.938	0.912	0.930	0.881	2,933,406
2022-10-24	0.925	0.936	0.918	0.936	0.880	5,908,060
2022-10-21	0.920	0.920	0.904	0.918	0.863	2,496,883
2022-10-20	0.890	0.920	0.888	0.920	0.865	4,217,177
2022-10-19	0.916	0.924	0.900	0.900	0.846	4,744,213
2022-10-18	0.910	0.928	0.910	0.921	0.866	4,999,250
2022-10-17	0.891	0.906	0.890	0.899	0.845	2,616,622
2022-10-14	0.903	0.906	0.890	0.891	0.838	3,776,330
2022-10-13	0.874	0.890	0.857	0.876	0.824	3,369,672
2022-10-12	0.848	0.877	0.848	0.870	0.818	3,795,250
2022-10-11	0.849	0.856	0.842	0.848	0.797	2,065,330
2022-10-10	0.866	0.866	0.845	0.857	0.806	1,215,814
2022-10-07	0.866	0.883	0.860	0.866	0.814	2,959,529
2022-10-06	0.867	0.872	0.850	0.866	0.814	4,202,398
2022-10-05	0.865	0.867	0.849	0.857	0.806	5,565,172
2022-10-04	0.860	0.870	0.848	0.865	0.813	4,428,716
2022-10-03	0.806	0.831	0.803	0.830	0.780	2,668,610
2022-09-30	0.829	0.835	0.806	0.806	0.758	6,270,887
2022-09-29	0.844	0.845	0.822	0.822	0.772	3,231,708
2022-09-28	0.822	0.862	0.815	0.840	0.790	5,257,272
2022-09-27	0.862	0.871	0.847	0.847	0.796	4,061,872
2022-09-26	0.841	0.864	0.823	0.847	0.796	4,014,682
2022-09-23	0.875	0.882	0.847	0.850	0.799	8,558,813
2022-09-22	0.870	0.896	0.865	0.880	0.827	3,973,863
2022-09-21	0.901	0.905	0.874	0.881	0.828	5,597,911
2022-09-20	0.902	0.923	0.902	0.915	0.860	2,152,793
2022-09-19	0.888	0.910	0.888	0.902	0.848	1,988,505
2022-09-16	0.900	0.903	0.888	0.899	0.845	8,083,538
2022-09-15	0.899	0.931	0.899	0.910	0.856	5,072,457
2022-09-14	0.892	0.908	0.887	0.891	0.838	5,656,352
2022-09-13	0.948	0.954	0.904	0.909	0.855	5,454,741
2022-09-12	0.920	0.956	0.920	0.944	0.887	3,951,162
2022-09-09	0.914	0.930	0.913	0.915	0.860	8,801,205
2022-09-08	0.870	0.910	0.860	0.898	0.845	5,101,939
2022-09-07	0.873	0.889	0.849	0.859	0.808	7,009,016
2022-09-06	0.890	0.898	0.876	0.887	0.834	2,352,672

← NewerPage 17 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.