Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.876	0.889	0.873	0.885	0.832	9,326,459
2022-09-02	0.922	0.924	0.880	0.900	0.846	7,283,812
2022-09-01	0.910	0.945	0.908	0.909	0.855	5,001,571
2022-08-31	0.920	0.935	0.914	0.924	0.869	7,354,524
2022-08-30	0.954	0.967	0.920	0.920	0.865	4,887,648
2022-08-29	0.936	0.951	0.925	0.950	0.893	12,492,483
2022-08-26	0.997	1.001	0.982	0.987	0.928	2,661,641
2022-08-25	0.990	1.004	0.990	0.997	0.937	6,452,120
2022-08-24	0.982	0.986	0.954	0.982	0.923	9,462,371
2022-08-23	0.995	1.007	0.988	0.996	0.936	8,605,631
2022-08-22	0.990	1.013	0.976	1.005	0.945	11,662,169
2022-08-19	0.983	1.000	0.983	0.992	0.932	10,474,430
2022-08-18	0.950	0.992	0.950	0.992	0.932	6,001,801
2022-08-17	0.974	0.993	0.959	0.967	0.909	16,196,664
2022-08-16	0.941	0.981	0.941	0.981	0.923	19,226,225
2022-08-12	0.950	0.958	0.934	0.943	0.887	3,106,766
2022-08-11	0.948	0.955	0.938	0.950	0.893	4,518,803
2022-08-10	0.904	0.946	0.904	0.932	0.876	5,795,447
2022-08-09	0.910	0.933	0.899	0.910	0.856	5,205,955
2022-08-08	0.880	0.905	0.867	0.900	0.846	6,049,953
2022-08-05	0.930	0.935	0.863	0.878	0.825	11,983,506
2022-08-04	0.945	0.962	0.916	0.931	0.876	9,210,635
2022-08-03	0.948	0.958	0.932	0.945	0.889	18,257,092
2022-08-02	0.925	0.948	0.902	0.948	0.892	10,696,639
2022-08-01	0.880	0.935	0.880	0.925	0.869	10,742,510
2022-07-29	0.859	0.883	0.859	0.865	0.813	4,803,553
2022-07-28	0.860	0.872	0.845	0.853	0.802	5,908,446
2022-07-27	0.829	0.855	0.817	0.855	0.804	6,752,824
2022-07-26	0.810	0.820	0.804	0.820	0.771	4,632,168
2022-07-25	0.796	0.810	0.795	0.802	0.754	5,822,708
2022-07-22	0.817	0.818	0.795	0.800	0.752	8,293,064
2022-07-21	0.785	0.812	0.774	0.805	0.757	9,260,185
2022-07-20	0.769	0.788	0.764	0.776	0.730	5,606,042
2022-07-19	0.744	0.745	0.736	0.745	0.700	4,195,803
2022-07-18	0.764	0.764	0.744	0.746	0.702	2,655,602
2022-07-15	0.758	0.768	0.740	0.742	0.697	3,092,703
2022-07-14	0.775	0.789	0.734	0.753	0.708	5,746,748
2022-07-13	0.774	0.786	0.756	0.775	0.729	4,742,788
2022-07-12	0.760	0.782	0.742	0.774	0.728	9,974,677
2022-07-11	0.782	0.788	0.752	0.760	0.714	7,123,967
2022-07-08	0.765	0.805	0.760	0.800	0.752	15,273,590
2022-07-07	0.759	0.779	0.747	0.751	0.706	8,690,899
2022-07-06	0.760	0.771	0.737	0.737	0.693	13,184,588
2022-07-05	0.818	0.818	0.730	0.731	0.687	10,731,318
2022-07-04	0.840	0.840	0.780	0.807	0.758	6,094,008
2022-07-01	0.835	0.849	0.825	0.834	0.784	5,011,006
2022-06-30	0.858	0.860	0.832	0.832	0.782	6,814,416
2022-06-29	0.833	0.868	0.830	0.868	0.816	3,283,787
2022-06-28	0.835	0.859	0.830	0.846	0.796	4,569,467
2022-06-27	0.874	0.884	0.829	0.835	0.785	6,058,163
2022-06-24	0.883	0.890	0.856	0.858	0.806	2,382,589
2022-06-23	0.873	0.897	0.873	0.883	0.830	4,041,575
2022-06-22	0.863	0.900	0.861	0.895	0.841	4,006,224
2022-06-21	0.880	0.895	0.878	0.890	0.837	4,244,011
2022-06-20	0.856	0.873	0.856	0.860	0.809	3,794,341
2022-06-17	0.850	0.880	0.846	0.856	0.805	14,434,722
2022-06-16	0.890	0.890	0.842	0.844	0.794	9,182,211
2022-06-15	0.845	0.891	0.843	0.891	0.837	10,290,544
2022-06-14	0.870	0.870	0.832	0.845	0.795	13,540,331
2022-06-10	0.916	0.920	0.896	0.899	0.845	11,929,810

← NewerPage 18 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.