Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.540 | 3.555 | 3.436 | 3.436 | 3.379 | 5,810,763 |
| 2026-04-28 | 3.588 | 3.610 | 3.492 | 3.505 | 3.447 | 6,475,127 |
| 2026-04-27 | 3.600 | 3.660 | 3.590 | 3.594 | 3.534 | 3,824,467 |
| 2026-04-24 | 3.631 | 3.680 | 3.575 | 3.575 | 3.516 | 6,546,730 |
| 2026-04-23 | 3.680 | 3.687 | 3.610 | 3.650 | 3.589 | 6,243,349 |
| 2026-04-22 | 3.810 | 3.820 | 3.690 | 3.694 | 3.633 | 10,820,018 |
| 2026-04-21 | 3.820 | 3.856 | 3.800 | 3.810 | 3.747 | 4,123,508 |
| 2026-04-20 | 3.803 | 3.856 | 3.700 | 3.791 | 3.728 | 7,484,478 |
| 2026-04-17 | 3.745 | 3.986 | 3.725 | 3.933 | 3.868 | 12,763,174 |
| 2026-04-16 | 3.810 | 3.862 | 3.720 | 3.726 | 3.664 | 8,224,117 |
| 2026-04-15 | 3.839 | 3.851 | 3.747 | 3.780 | 3.717 | 10,013,919 |
| 2026-04-14 | 3.750 | 3.851 | 3.721 | 3.800 | 3.737 | 19,273,634 |
| 2026-04-09 | 3.752 | 3.768 | 3.633 | 3.640 | 3.580 | 14,469,523 |
| 2026-04-08 | 3.712 | 3.862 | 3.662 | 3.862 | 3.798 | 29,196,368 |
| 2026-04-07 | 3.355 | 3.448 | 3.330 | 3.416 | 3.359 | 9,732,249 |
| 2026-04-02 | 3.242 | 3.361 | 3.210 | 3.361 | 3.305 | 8,509,884 |
| 2026-04-01 | 3.470 | 3.470 | 3.320 | 3.351 | 3.295 | 16,251,730 |
| 2026-03-31 | 3.040 | 3.180 | 3.017 | 3.170 | 3.117 | 12,795,424 |
| 2026-03-30 | 3.024 | 3.088 | 2.970 | 2.970 | 2.921 | 14,258,553 |
| 2026-03-27 | 3.123 | 3.127 | 3.030 | 3.056 | 3.005 | 14,019,133 |
| 2026-03-26 | 3.240 | 3.240 | 3.127 | 3.153 | 3.101 | 11,299,886 |
| 2026-03-24 | 3.250 | 3.250 | 3.161 | 3.199 | 3.146 | 10,185,737 |
| 2026-03-23 | 3.000 | 3.290 | 2.950 | 3.255 | 3.201 | 15,450,066 |
| 2026-03-20 | 3.230 | 3.230 | 3.054 | 3.090 | 3.039 | 38,581,749 |
| 2026-03-19 | 3.210 | 3.237 | 3.130 | 3.141 | 3.089 | 13,345,097 |
| 2026-03-18 | 3.370 | 3.448 | 3.281 | 3.281 | 3.227 | 10,828,849 |
| 2026-03-17 | 3.300 | 3.399 | 3.252 | 3.332 | 3.277 | 7,877,828 |
| 2026-03-16 | 3.340 | 3.352 | 3.254 | 3.330 | 3.275 | 10,490,615 |
| 2026-03-13 | 3.333 | 3.411 | 3.333 | 3.352 | 3.296 | 7,744,767 |
| 2026-03-12 | 3.492 | 3.507 | 3.382 | 3.400 | 3.344 | 13,785,103 |
| 2026-03-11 | 3.526 | 3.560 | 3.456 | 3.545 | 3.486 | 8,195,352 |
| 2026-03-10 | 3.550 | 3.635 | 3.495 | 3.516 | 3.458 | 11,580,791 |
| 2026-03-09 | 3.280 | 3.396 | 3.250 | 3.351 | 3.295 | 12,809,942 |
| 2026-03-06 | 3.540 | 3.600 | 3.411 | 3.433 | 3.376 | 9,957,340 |
| 2026-03-05 | 3.460 | 3.680 | 3.439 | 3.580 | 3.521 | 17,305,628 |
| 2026-03-04 | 3.210 | 3.519 | 3.210 | 3.488 | 3.430 | 20,109,062 |
| 2026-03-03 | 3.400 | 3.418 | 3.180 | 3.210 | 3.157 | 25,658,443 |
| 2026-03-02 | 3.570 | 3.692 | 3.500 | 3.500 | 3.442 | 14,139,497 |
| 2026-02-27 | 3.720 | 3.829 | 3.685 | 3.720 | 3.658 | 71,520,047 |
| 2026-02-26 | 3.730 | 3.775 | 3.680 | 3.750 | 3.688 | 10,122,964 |
| 2026-02-25 | 3.607 | 3.758 | 3.607 | 3.719 | 3.657 | 10,100,098 |
| 2026-02-24 | 3.740 | 3.748 | 3.607 | 3.607 | 3.547 | 16,944,326 |
| 2026-02-20 | 3.712 | 3.742 | 3.656 | 3.742 | 3.680 | 11,583,990 |
| 2026-02-19 | 3.890 | 3.890 | 3.720 | 3.720 | 3.658 | 8,779,149 |
| 2026-02-18 | 3.780 | 3.892 | 3.771 | 3.891 | 3.826 | 10,919,945 |
| 2026-02-17 | 3.838 | 3.847 | 3.709 | 3.720 | 3.658 | 13,119,490 |
| 2026-02-16 | 3.900 | 3.926 | 3.812 | 3.812 | 3.749 | 10,622,915 |
| 2026-02-13 | 3.960 | 3.984 | 3.870 | 3.870 | 3.806 | 11,190,611 |
| 2026-02-12 | 4.070 | 4.125 | 3.999 | 3.999 | 3.933 | 8,108,102 |
| 2026-02-11 | 4.125 | 4.180 | 4.010 | 4.023 | 3.956 | 12,386,121 |
| 2026-02-10 | 4.240 | 4.270 | 4.128 | 4.177 | 4.108 | 7,804,575 |
| 2026-02-09 | 4.467 | 4.467 | 4.143 | 4.186 | 4.117 | 12,313,944 |
| 2026-02-06 | 4.330 | 4.430 | 4.180 | 4.430 | 4.356 | 12,161,106 |
| 2026-02-05 | 4.372 | 4.409 | 4.290 | 4.330 | 4.258 | 15,337,438 |
| 2026-02-04 | 4.400 | 4.477 | 4.330 | 4.460 | 4.386 | 12,526,411 |
| 2026-02-03 | 4.340 | 4.489 | 4.338 | 4.400 | 4.327 | 22,615,005 |
| 2026-02-02 | 4.058 | 4.300 | 4.043 | 4.300 | 4.229 | 10,182,126 |
| 2026-01-30 | 4.060 | 4.096 | 4.002 | 4.050 | 3.983 | 9,648,350 |
| 2026-01-29 | 4.232 | 4.280 | 4.020 | 4.020 | 3.953 | 23,858,371 |
| 2026-01-28 | 4.172 | 4.266 | 4.150 | 4.198 | 4.128 | 38,130,930 |
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.