Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.953	0.968	0.936	0.941	0.884	4,374,385
2022-06-08	0.962	0.970	0.948	0.968	0.910	6,332,565
2022-06-07	0.980	0.985	0.954	0.962	0.904	6,237,862
2022-06-06	0.990	0.995	0.980	0.990	0.930	5,619,870
2022-06-03	0.970	0.988	0.969	0.980	0.921	6,585,925
2022-06-02	0.990	0.990	0.952	0.960	0.902	11,705,497
2022-06-01	1.000	1.009	0.983	0.983	0.925	10,131,902
2022-05-31	0.988	1.010	0.979	0.985	0.926	46,901,520
2022-05-30	1.009	1.024	0.990	0.990	0.931	8,887,427
2022-05-27	1.007	1.012	0.991	0.993	0.934	13,343,147
2022-05-26	0.950	0.983	0.950	0.980	0.921	12,509,854
2022-05-25	0.935	0.960	0.935	0.950	0.893	6,685,752
2022-05-24	0.899	0.954	0.898	0.935	0.879	8,410,390
2022-05-23	0.935	0.935	0.900	0.900	0.846	8,826,112
2022-05-20	0.906	0.928	0.902	0.914	0.860	11,080,888
2022-05-19	0.890	0.897	0.867	0.885	0.832	14,146,370
2022-05-18	0.948	0.948	0.917	0.930	0.874	8,652,067
2022-05-17	0.925	0.945	0.910	0.936	0.880	11,934,084
2022-05-16	0.919	0.931	0.880	0.907	0.852	8,583,599
2022-05-13	0.940	0.944	0.897	0.917	0.862	14,152,367
2022-05-12	0.930	0.942	0.897	0.900	0.846	17,126,278
2022-05-11	0.984	0.995	0.950	0.951	0.894	12,838,253
2022-05-10	0.988	1.018	0.957	0.970	0.912	10,005,500
2022-05-09	0.996	1.017	0.979	0.980	0.921	6,822,914
2022-05-06	1.030	1.031	0.993	0.996	0.936	14,688,993
2022-05-05	1.088	1.095	1.041	1.041	0.978	6,100,536
2022-05-04	1.072	1.079	1.057	1.060	0.997	4,186,245
2022-05-03	1.088	1.103	1.034	1.062	0.998	12,995,622
2022-04-29	1.106	1.122	1.086	1.086	1.021	7,349,680
2022-04-28	1.130	1.143	1.101	1.106	1.040	5,343,164
2022-04-27	1.115	1.129	1.100	1.116	1.049	8,453,315
2022-04-26	1.162	1.180	1.133	1.145	1.076	8,644,870
2022-04-21	1.160	1.208	1.160	1.180	1.109	16,572,796
2022-04-20	1.088	1.167	1.085	1.152	1.083	15,937,219
2022-04-19	1.097	1.097	1.064	1.075	1.011	6,657,949
2022-04-14	1.110	1.118	1.082	1.082	1.017	6,309,925
2022-04-13	1.100	1.114	1.095	1.100	1.034	4,377,852
2022-04-12	1.090	1.110	1.081	1.093	1.028	10,581,659
2022-04-11	1.115	1.125	1.101	1.102	1.036	9,699,695
2022-04-08	1.110	1.140	1.110	1.115	1.048	8,193,182
2022-04-07	1.103	1.122	1.100	1.100	1.034	3,995,456
2022-04-06	1.110	1.117	1.096	1.100	1.034	5,194,748
2022-04-05	1.159	1.170	1.121	1.121	1.054	4,933,482
2022-04-04	1.131	1.160	1.122	1.150	1.081	3,734,978
2022-04-01	1.111	1.149	1.110	1.139	1.070	3,257,469
2022-03-31	1.137	1.141	1.112	1.116	1.049	5,979,030
2022-03-30	1.139	1.146	1.110	1.120	1.053	5,912,914
2022-03-29	1.105	1.160	1.096	1.150	1.081	15,880,558
2022-03-28	1.088	1.104	1.083	1.093	1.028	6,019,495
2022-03-24	1.085	1.085	1.056	1.060	0.996	3,848,677
2022-03-23	1.105	1.113	1.063	1.072	1.007	5,447,206
2022-03-22	1.073	1.098	1.068	1.098	1.032	4,497,092
2022-03-21	1.092	1.102	1.050	1.060	0.997	4,938,228
2022-03-18	1.061	1.081	1.050	1.077	1.012	12,747,472
2022-03-17	1.150	1.150	1.060	1.061	0.997	18,707,512
2022-03-16	1.073	1.125	1.063	1.125	1.058	14,123,246
2022-03-15	1.020	1.050	0.995	1.032	0.970	13,696,398
2022-03-14	1.069	1.101	1.040	1.040	0.978	11,282,257
2022-03-11	1.010	1.073	1.005	1.030	0.968	21,342,186
2022-03-10	1.058	1.066	0.995	1.001	0.941	13,365,999

← NewerPage 19 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.