Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1.088 | 1.098 | 1.051 | 1.054 | 0.990 | 2,417,384 |
| 2021-12-10 | 1.075 | 1.093 | 1.072 | 1.090 | 1.025 | 2,189,129 |
| 2021-12-09 | 1.060 | 1.085 | 1.060 | 1.085 | 1.020 | 2,945,574 |
| 2021-12-08 | 1.068 | 1.078 | 1.060 | 1.060 | 0.997 | 3,140,042 |
| 2021-12-07 | 1.060 | 1.069 | 1.056 | 1.062 | 0.998 | 5,919,953 |
| 2021-12-06 | 1.064 | 1.065 | 1.038 | 1.038 | 0.975 | 4,124,362 |
| 2021-12-03 | 1.059 | 1.069 | 1.052 | 1.060 | 0.996 | 3,707,569 |
| 2021-12-02 | 1.050 | 1.059 | 1.033 | 1.056 | 0.992 | 3,183,660 |
| 2021-12-01 | 1.042 | 1.066 | 1.036 | 1.058 | 0.995 | 5,440,404 |
| 2021-11-30 | 1.020 | 1.038 | 1.000 | 1.038 | 0.976 | 16,882,817 |
| 2021-11-29 | 1.030 | 1.055 | 1.023 | 1.045 | 0.982 | 7,683,574 |
| 2021-11-26 | 1.050 | 1.063 | 0.990 | 1.010 | 0.950 | 23,267,087 |
| 2021-11-25 | 1.096 | 1.100 | 1.086 | 1.100 | 1.034 | 2,597,734 |
| 2021-11-24 | 1.087 | 1.097 | 1.081 | 1.086 | 1.020 | 4,240,833 |
| 2021-11-23 | 1.112 | 1.116 | 1.088 | 1.090 | 1.025 | 7,809,028 |
| 2021-11-22 | 1.137 | 1.149 | 1.120 | 1.120 | 1.053 | 6,171,006 |
| 2021-11-19 | 1.140 | 1.152 | 1.120 | 1.138 | 1.069 | 6,465,772 |
| 2021-11-18 | 1.112 | 1.140 | 1.112 | 1.134 | 1.066 | 9,830,840 |
| 2021-11-17 | 1.105 | 1.121 | 1.105 | 1.112 | 1.045 | 8,305,832 |
| 2021-11-16 | 1.102 | 1.123 | 1.099 | 1.105 | 1.039 | 7,933,192 |
| 2021-11-15 | 1.107 | 1.107 | 1.096 | 1.096 | 1.030 | 2,749,280 |
| 2021-11-12 | 1.112 | 1.117 | 1.107 | 1.107 | 1.040 | 1,949,261 |
| 2021-11-11 | 1.100 | 1.119 | 1.088 | 1.110 | 1.044 | 5,415,086 |
| 2021-11-10 | 1.120 | 1.120 | 1.098 | 1.100 | 1.034 | 3,792,411 |
| 2021-11-09 | 1.117 | 1.125 | 1.117 | 1.118 | 1.051 | 3,402,183 |
| 2021-11-08 | 1.115 | 1.127 | 1.110 | 1.117 | 1.050 | 5,592,663 |
| 2021-11-05 | 1.114 | 1.117 | 1.093 | 1.112 | 1.045 | 3,509,658 |
| 2021-11-04 | 1.120 | 1.127 | 1.116 | 1.119 | 1.052 | 3,251,997 |
| 2021-11-03 | 1.110 | 1.120 | 1.105 | 1.119 | 1.052 | 4,420,945 |
| 2021-11-02 | 1.109 | 1.119 | 1.099 | 1.101 | 1.035 | 4,220,766 |
| 2021-11-01 | 1.110 | 1.130 | 1.107 | 1.110 | 1.044 | 3,862,545 |
| 2021-10-29 | 1.110 | 1.118 | 1.086 | 1.099 | 1.033 | 7,015,242 |
| 2021-10-27 | 1.108 | 1.121 | 1.108 | 1.108 | 1.042 | 4,473,047 |
| 2021-10-26 | 1.120 | 1.129 | 1.104 | 1.108 | 1.042 | 6,033,242 |
| 2021-10-25 | 1.139 | 1.140 | 1.120 | 1.120 | 1.053 | 1,617,088 |
| 2021-10-22 | 1.148 | 1.150 | 1.136 | 1.136 | 1.068 | 4,219,752 |
| 2021-10-21 | 1.149 | 1.152 | 1.139 | 1.145 | 1.076 | 5,239,801 |
| 2021-10-20 | 1.138 | 1.155 | 1.134 | 1.147 | 1.078 | 13,792,679 |
| 2021-10-19 | 1.130 | 1.135 | 1.123 | 1.135 | 1.067 | 5,314,348 |
| 2021-10-18 | 1.129 | 1.136 | 1.118 | 1.130 | 1.062 | 11,532,573 |
| 2021-10-15 | 1.116 | 1.128 | 1.110 | 1.128 | 1.060 | 4,908,135 |
| 2021-10-14 | 1.085 | 1.112 | 1.084 | 1.100 | 1.034 | 2,495,008 |
← NewerPage 21 of 21 · 1,242 trading days
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.