Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.960 | 3.995 | 3.918 | 3.918 | 3.918 | 11,156,410 |
| 2026-07-23 | 4.000 | 4.002 | 3.792 | 3.916 | 3.916 | 13,738,001 |
| 2026-07-22 | 4.073 | 4.073 | 4.022 | 4.049 | 4.049 | 5,963,350 |
| 2026-07-21 | 3.921 | 4.073 | 3.894 | 4.073 | 4.073 | 10,745,274 |
| 2026-07-20 | 3.820 | 3.921 | 3.795 | 3.890 | 3.890 | 8,063,999 |
| 2026-07-17 | 3.950 | 3.950 | 3.822 | 3.842 | 3.842 | 7,416,796 |
| 2026-07-16 | 3.980 | 4.029 | 3.933 | 3.958 | 3.958 | 5,082,362 |
| 2026-07-15 | 4.080 | 4.090 | 3.951 | 3.997 | 3.997 | 7,051,666 |
| 2026-07-14 | 4.030 | 4.079 | 3.977 | 4.079 | 4.079 | 4,620,557 |
| 2026-07-13 | 4.072 | 4.090 | 4.036 | 4.079 | 4.079 | 4,182,208 |
| 2026-07-10 | 4.050 | 4.139 | 4.042 | 4.110 | 4.110 | 7,076,192 |
| 2026-07-09 | 4.040 | 4.058 | 4.015 | 4.036 | 4.036 | 8,948,890 |
| 2026-07-08 | 4.083 | 4.121 | 3.942 | 4.020 | 4.020 | 8,289,883 |
| 2026-07-07 | 4.145 | 4.190 | 4.120 | 4.120 | 4.120 | 8,950,215 |
| 2026-07-06 | 4.109 | 4.159 | 4.060 | 4.159 | 4.159 | 7,187,116 |
| 2026-07-03 | 4.026 | 4.099 | 4.019 | 4.075 | 4.075 | 3,816,110 |
| 2026-07-02 | 3.980 | 4.085 | 3.970 | 4.026 | 4.026 | 6,117,994 |
| 2026-07-01 | 3.930 | 3.983 | 3.910 | 3.963 | 3.963 | 11,256,108 |
| 2026-06-30 | 4.000 | 4.030 | 3.951 | 3.951 | 3.885 | 8,527,876 |
| 2026-06-29 | 3.925 | 3.984 | 3.919 | 3.963 | 3.897 | 5,404,876 |
| 2026-06-26 | 3.918 | 3.990 | 3.900 | 3.900 | 3.835 | 4,156,850 |
| 2026-06-25 | 4.020 | 4.070 | 3.911 | 3.966 | 3.900 | 6,865,360 |
| 2026-06-24 | 4.050 | 4.078 | 3.985 | 3.985 | 3.919 | 4,890,846 |
| 2026-06-23 | 4.080 | 4.095 | 4.032 | 4.040 | 3.973 | 4,640,686 |
| 2026-06-22 | 4.115 | 4.169 | 4.049 | 4.152 | 4.083 | 4,526,311 |
| 2026-06-19 | 4.150 | 4.173 | 4.090 | 4.106 | 4.038 | 8,404,452 |
| 2026-06-18 | 4.250 | 4.250 | 4.120 | 4.120 | 4.052 | 5,930,686 |
| 2026-06-17 | 4.240 | 4.265 | 4.191 | 4.212 | 4.142 | 6,010,071 |
| 2026-06-16 | 4.200 | 4.290 | 4.160 | 4.240 | 4.170 | 8,069,789 |
| 2026-06-15 | 4.039 | 4.195 | 4.031 | 4.195 | 4.125 | 15,477,473 |
| 2026-06-12 | 3.900 | 3.970 | 3.885 | 3.945 | 3.880 | 7,754,671 |
| 2026-06-11 | 3.790 | 3.835 | 3.776 | 3.825 | 3.762 | 4,309,259 |
| 2026-06-10 | 3.880 | 3.880 | 3.800 | 3.800 | 3.737 | 6,258,424 |
| 2026-06-09 | 3.809 | 3.905 | 3.791 | 3.905 | 3.840 | 9,692,243 |
| 2026-06-08 | 3.650 | 3.817 | 3.641 | 3.780 | 3.717 | 7,731,805 |
| 2026-06-05 | 3.700 | 3.793 | 3.700 | 3.708 | 3.646 | 4,734,957 |
| 2026-06-04 | 3.826 | 3.837 | 3.700 | 3.700 | 3.639 | 3,900,593 |
| 2026-06-03 | 3.880 | 3.915 | 3.795 | 3.795 | 3.732 | 3,948,442 |
| 2026-06-02 | 3.870 | 3.940 | 3.858 | 3.920 | 3.855 | 7,348,266 |
| 2026-05-29 | 3.868 | 3.916 | 3.850 | 3.910 | 3.845 | 13,234,247 |
| 2026-05-28 | 3.803 | 3.864 | 3.769 | 3.780 | 3.717 | 4,825,782 |
| 2026-05-27 | 3.840 | 3.900 | 3.781 | 3.889 | 3.824 | 8,666,455 |
| 2026-05-26 | 3.692 | 3.800 | 3.685 | 3.800 | 3.737 | 6,166,585 |
| 2026-05-25 | 3.660 | 3.725 | 3.649 | 3.718 | 3.656 | 4,138,265 |
| 2026-05-22 | 3.589 | 3.611 | 3.541 | 3.541 | 3.482 | 5,441,156 |
| 2026-05-21 | 3.567 | 3.618 | 3.524 | 3.530 | 3.471 | 7,839,221 |
| 2026-05-20 | 3.490 | 3.569 | 3.442 | 3.515 | 3.457 | 4,571,511 |
| 2026-05-19 | 3.566 | 3.600 | 3.494 | 3.513 | 3.455 | 7,379,908 |
| 2026-05-18 | 3.520 | 3.597 | 3.489 | 3.556 | 3.497 | 5,470,533 |
| 2026-05-15 | 3.670 | 3.699 | 3.557 | 3.570 | 3.511 | 5,815,056 |
| 2026-05-14 | 3.610 | 3.714 | 3.610 | 3.714 | 3.652 | 3,573,533 |
| 2026-05-13 | 3.610 | 3.620 | 3.514 | 3.571 | 3.512 | 5,184,864 |
| 2026-05-12 | 3.626 | 3.630 | 3.524 | 3.570 | 3.511 | 5,552,183 |
| 2026-05-11 | 3.670 | 3.706 | 3.616 | 3.670 | 3.609 | 4,032,734 |
| 2026-05-08 | 3.721 | 3.778 | 3.670 | 3.672 | 3.611 | 6,414,621 |
| 2026-05-07 | 3.790 | 3.832 | 3.738 | 3.785 | 3.722 | 6,706,803 |
| 2026-05-06 | 3.580 | 3.794 | 3.580 | 3.775 | 3.712 | 16,965,202 |
| 2026-05-05 | 3.413 | 3.515 | 3.410 | 3.500 | 3.442 | 3,516,097 |
| 2026-05-04 | 3.460 | 3.482 | 3.384 | 3.440 | 3.383 | 5,051,900 |
| 2026-04-30 | 3.402 | 3.476 | 3.400 | 3.400 | 3.344 | 10,104,319 |
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.