Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.000 | 4.143 | 3.990 | 4.143 | 4.074 | 20,306,796 |
| 2026-01-26 | 3.870 | 3.995 | 3.841 | 3.995 | 3.929 | 9,618,542 |
| 2026-01-23 | 3.974 | 3.975 | 3.880 | 3.887 | 3.823 | 3,817,987 |
| 2026-01-22 | 3.908 | 3.968 | 3.903 | 3.950 | 3.884 | 5,934,299 |
| 2026-01-21 | 3.845 | 3.860 | 3.782 | 3.846 | 3.782 | 6,163,724 |
| 2026-01-20 | 3.950 | 3.950 | 3.808 | 3.838 | 3.774 | 8,949,484 |
| 2026-01-19 | 3.911 | 4.000 | 3.891 | 3.970 | 3.904 | 6,385,390 |
| 2026-01-16 | 3.930 | 3.987 | 3.908 | 3.979 | 3.913 | 6,943,393 |
| 2026-01-15 | 3.910 | 3.971 | 3.882 | 3.942 | 3.877 | 7,534,149 |
| 2026-01-14 | 3.962 | 3.962 | 3.876 | 3.908 | 3.843 | 8,364,576 |
| 2026-01-13 | 3.997 | 4.010 | 3.961 | 3.990 | 3.924 | 9,002,905 |
| 2026-01-12 | 3.879 | 3.997 | 3.835 | 3.997 | 3.931 | 15,050,948 |
| 2026-01-09 | 3.831 | 3.950 | 3.730 | 3.860 | 3.796 | 83,213,750 |
| 2026-01-08 | 3.779 | 3.878 | 3.778 | 3.840 | 3.776 | 86,260,059 |
| 2026-01-07 | 3.799 | 3.808 | 3.710 | 3.790 | 3.727 | 117,596,223 |
| 2026-01-05 | 3.701 | 3.748 | 3.687 | 3.748 | 3.686 | 3,639,557 |
| 2026-01-02 | 3.580 | 3.709 | 3.580 | 3.701 | 3.640 | 4,342,866 |
| 2025-12-31 | 3.580 | 3.597 | 3.580 | 3.580 | 3.521 | 2,290,230 |
| 2025-12-30 | 3.620 | 3.620 | 3.584 | 3.586 | 3.527 | 2,625,004 |
| 2025-12-29 | 3.614 | 3.628 | 3.575 | 3.600 | 3.540 | 3,233,557 |
| 2025-12-23 | 3.591 | 3.655 | 3.591 | 3.645 | 3.585 | 5,446,024 |
| 2025-12-22 | 3.484 | 3.620 | 3.471 | 3.620 | 3.560 | 5,513,733 |
| 2025-12-19 | 3.487 | 3.510 | 3.461 | 3.494 | 3.436 | 11,698,393 |
| 2025-12-18 | 3.428 | 3.461 | 3.410 | 3.450 | 3.393 | 8,613,078 |
| 2025-12-17 | 3.391 | 3.442 | 3.388 | 3.418 | 3.361 | 11,426,212 |
| 2025-12-16 | 3.412 | 3.435 | 3.392 | 3.415 | 3.358 | 11,201,520 |
| 2025-12-15 | 3.410 | 3.440 | 3.404 | 3.440 | 3.383 | 8,042,315 |
| 2025-12-12 | 3.445 | 3.445 | 3.401 | 3.439 | 3.382 | 5,325,478 |
| 2025-12-11 | 3.365 | 3.411 | 3.354 | 3.411 | 3.354 | 5,400,192 |
| 2025-12-10 | 3.368 | 3.369 | 3.334 | 3.365 | 3.309 | 5,692,898 |
| 2025-12-09 | 3.455 | 3.466 | 3.344 | 3.347 | 3.291 | 9,464,710 |
| 2025-12-08 | 3.467 | 3.478 | 3.447 | 3.455 | 3.398 | 4,471,818 |
| 2025-12-05 | 3.475 | 3.496 | 3.440 | 3.450 | 3.393 | 4,209,028 |
| 2025-12-04 | 3.450 | 3.478 | 3.412 | 3.444 | 3.387 | 4,444,791 |
| 2025-12-03 | 3.480 | 3.510 | 3.430 | 3.430 | 3.373 | 5,397,748 |
| 2025-12-02 | 3.484 | 3.514 | 3.460 | 3.471 | 3.413 | 3,993,569 |
| 2025-12-01 | 3.500 | 3.500 | 3.442 | 3.484 | 3.426 | 5,397,650 |
| 2025-11-28 | 3.569 | 3.589 | 3.510 | 3.514 | 3.408 | 3,603,201 |
| 2025-11-27 | 3.633 | 3.667 | 3.569 | 3.569 | 3.461 | 3,907,173 |
| 2025-11-26 | 3.640 | 3.663 | 3.583 | 3.640 | 3.530 | 5,800,843 |
| 2025-11-25 | 3.590 | 3.653 | 3.554 | 3.609 | 3.500 | 3,442,861 |
| 2025-11-24 | 3.630 | 3.650 | 3.552 | 3.589 | 3.481 | 8,450,414 |
| 2025-11-21 | 3.550 | 3.602 | 3.523 | 3.602 | 3.493 | 5,289,464 |
| 2025-11-20 | 3.557 | 3.628 | 3.555 | 3.605 | 3.496 | 5,744,807 |
| 2025-11-19 | 3.515 | 3.548 | 3.490 | 3.520 | 3.414 | 12,080,965 |
| 2025-11-18 | 3.520 | 3.528 | 3.481 | 3.520 | 3.414 | 17,884,374 |
| 2025-11-17 | 3.565 | 3.587 | 3.538 | 3.570 | 3.462 | 3,641,628 |
| 2025-11-14 | 3.500 | 3.538 | 3.485 | 3.518 | 3.412 | 6,002,179 |
| 2025-11-13 | 3.487 | 3.560 | 3.470 | 3.530 | 3.424 | 6,342,426 |
| 2025-11-12 | 3.450 | 3.476 | 3.405 | 3.476 | 3.371 | 13,055,929 |
| 2025-11-11 | 3.494 | 3.494 | 3.420 | 3.420 | 3.317 | 4,937,002 |
| 2025-11-10 | 3.480 | 3.518 | 3.422 | 3.455 | 3.351 | 8,249,294 |
| 2025-11-07 | 3.480 | 3.482 | 3.372 | 3.420 | 3.317 | 12,656,532 |
| 2025-11-06 | 3.423 | 3.490 | 3.372 | 3.488 | 3.383 | 8,364,930 |
| 2025-11-05 | 3.410 | 3.449 | 3.370 | 3.440 | 3.336 | 4,613,019 |
| 2025-11-04 | 3.460 | 3.479 | 3.391 | 3.454 | 3.350 | 4,942,153 |
| 2025-11-03 | 3.455 | 3.512 | 3.420 | 3.489 | 3.384 | 5,453,987 |
| 2025-10-31 | 3.475 | 3.479 | 3.388 | 3.400 | 3.297 | 8,304,944 |
| 2025-10-30 | 3.510 | 3.520 | 3.461 | 3.475 | 3.370 | 4,244,762 |
| 2025-10-29 | 3.488 | 3.532 | 3.461 | 3.485 | 3.380 | 7,472,349 |
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.