Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.058	1.066	0.995	1.001	0.941	13,365,999
2022-03-09	1.025	1.082	1.022	1.056	0.993	15,394,303
2022-03-08	1.005	1.018	0.945	0.974	0.916	26,283,588
2022-03-04	1.080	1.080	1.025	1.030	0.968	13,865,431
2022-03-03	1.155	1.165	1.104	1.107	1.041	10,982,372
2022-03-02	1.104	1.140	1.056	1.118	1.051	26,020,079
2022-03-01	1.201	1.205	1.117	1.135	1.067	15,996,645
2022-02-28	1.250	1.259	1.190	1.212	1.139	21,208,365
2022-02-25	1.270	1.315	1.270	1.310	1.232	16,617,267
2022-02-24	1.273	1.292	1.205	1.250	1.175	16,057,273
2022-02-23	1.360	1.376	1.337	1.350	1.269	4,785,316
2022-02-22	1.320	1.368	1.311	1.350	1.269	8,227,156
2022-02-21	1.405	1.411	1.352	1.352	1.271	5,123,163
2022-02-18	1.385	1.408	1.365	1.380	1.297	3,890,263
2022-02-17	1.422	1.425	1.387	1.390	1.307	6,107,797
2022-02-16	1.447	1.456	1.403	1.425	1.340	16,781,488
2022-02-15	1.400	1.433	1.400	1.420	1.335	6,381,515
2022-02-14	1.350	1.396	1.342	1.396	1.312	11,668,178
2022-02-11	1.415	1.439	1.400	1.430	1.344	22,366,486
2022-02-10	1.425	1.435	1.398	1.433	1.347	8,330,035
2022-02-09	1.400	1.420	1.390	1.420	1.335	13,307,664
2022-02-08	1.330	1.382	1.319	1.380	1.297	11,777,926
2022-02-07	1.347	1.348	1.318	1.330	1.250	5,650,597
2022-02-04	1.356	1.360	1.324	1.333	1.253	5,535,304
2022-02-03	1.365	1.371	1.321	1.325	1.246	6,024,535
2022-02-02	1.368	1.374	1.334	1.368	1.286	6,092,304
2022-02-01	1.350	1.378	1.349	1.359	1.277	15,503,133
2022-01-31	1.300	1.330	1.300	1.330	1.250	16,491,295
2022-01-28	1.285	1.297	1.268	1.275	1.199	8,151,865
2022-01-27	1.266	1.306	1.266	1.290	1.213	6,826,975
2022-01-26	1.260	1.290	1.259	1.290	1.213	13,855,206
2022-01-25	1.238	1.244	1.211	1.240	1.166	18,187,080
2022-01-24	1.270	1.280	1.221	1.221	1.147	16,292,325
2022-01-21	1.257	1.303	1.251	1.280	1.203	31,642,996
2022-01-20	1.255	1.295	1.238	1.295	1.217	9,671,913
2022-01-19	1.260	1.263	1.230	1.255	1.180	8,424,318
2022-01-18	1.271	1.295	1.258	1.260	1.185	5,873,172
2022-01-17	1.250	1.290	1.250	1.290	1.213	9,758,341
2022-01-14	1.234	1.250	1.234	1.250	1.175	12,155,160
2022-01-13	1.225	1.261	1.221	1.250	1.175	24,436,260
2022-01-12	1.210	1.238	1.200	1.230	1.156	17,408,238
2022-01-11	1.172	1.210	1.167	1.206	1.134	20,907,431
2022-01-10	1.105	1.157	1.105	1.157	1.088	23,839,788
2022-01-07	1.070	1.107	1.064	1.100	1.034	10,243,662
2022-01-05	1.067	1.074	1.060	1.073	1.009	11,032,067
2022-01-04	1.080	1.085	1.067	1.067	1.003	5,628,907
2022-01-03	1.084	1.092	1.077	1.077	1.012	3,743,556
2021-12-31	1.077	1.083	1.071	1.077	1.012	1,631,273
2021-12-30	1.068	1.077	1.068	1.077	1.012	2,212,740
2021-12-29	1.068	1.080	1.064	1.072	1.007	1,728,066
2021-12-28	1.058	1.080	1.058	1.075	1.011	3,629,725
2021-12-27	1.057	1.064	1.050	1.058	0.995	26,587,099
2021-12-23	1.049	1.069	1.047	1.067	1.003	3,374,292
2021-12-22	1.050	1.057	1.038	1.049	0.986	4,187,894
2021-12-21	1.040	1.055	1.026	1.050	0.987	4,110,523
2021-12-20	1.020	1.030	1.003	1.030	0.968	5,103,147
2021-12-17	1.070	1.071	1.042	1.042	0.980	7,880,374
2021-12-16	1.060	1.087	1.051	1.075	1.011	4,943,976
2021-12-15	1.046	1.059	1.036	1.044	0.981	3,246,891
2021-12-14	1.054	1.063	1.030	1.054	0.990	5,947,592

← NewerPage 20 of 21 · 1,242 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.