Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.565 | 3.594 | 3.472 | 3.488 | 3.383 | 8,737,955 |
| 2025-10-24 | 3.615 | 3.619 | 3.561 | 3.590 | 3.482 | 23,334,032 |
| 2025-10-23 | 3.550 | 3.627 | 3.526 | 3.600 | 3.491 | 12,692,121 |
| 2025-10-22 | 3.462 | 3.568 | 3.460 | 3.526 | 3.420 | 8,722,461 |
| 2025-10-21 | 3.380 | 3.480 | 3.370 | 3.465 | 3.360 | 10,698,200 |
| 2025-10-20 | 3.418 | 3.468 | 3.369 | 3.380 | 3.278 | 18,221,760 |
| 2025-10-17 | 3.410 | 3.417 | 3.300 | 3.370 | 3.268 | 15,719,637 |
| 2025-10-16 | 3.560 | 3.578 | 3.430 | 3.486 | 3.381 | 15,029,335 |
| 2025-10-15 | 3.600 | 3.660 | 3.518 | 3.560 | 3.453 | 7,583,966 |
| 2025-10-14 | 3.700 | 3.733 | 3.597 | 3.600 | 3.491 | 9,443,939 |
| 2025-10-13 | 3.770 | 3.783 | 3.699 | 3.700 | 3.588 | 5,651,373 |
| 2025-10-10 | 3.800 | 3.800 | 3.761 | 3.774 | 3.660 | 8,558,183 |
| 2025-10-09 | 3.812 | 3.855 | 3.765 | 3.830 | 3.714 | 5,964,519 |
| 2025-10-08 | 3.714 | 3.813 | 3.714 | 3.790 | 3.676 | 8,285,666 |
| 2025-10-07 | 3.700 | 3.762 | 3.690 | 3.730 | 3.618 | 6,604,008 |
| 2025-10-06 | 3.750 | 3.770 | 3.680 | 3.700 | 3.588 | 4,877,376 |
| 2025-10-03 | 3.631 | 3.784 | 3.631 | 3.750 | 3.637 | 7,642,229 |
| 2025-10-02 | 3.692 | 3.725 | 3.644 | 3.666 | 3.555 | 7,380,997 |
| 2025-10-01 | 3.595 | 3.695 | 3.548 | 3.667 | 3.556 | 9,085,528 |
| 2025-09-30 | 3.542 | 3.614 | 3.511 | 3.614 | 3.505 | 23,329,084 |
| 2025-09-29 | 3.570 | 3.597 | 3.542 | 3.560 | 3.453 | 4,546,857 |
| 2025-09-26 | 3.537 | 3.584 | 3.530 | 3.562 | 3.455 | 9,327,668 |
| 2025-09-25 | 3.491 | 3.610 | 3.486 | 3.550 | 3.443 | 24,826,543 |
| 2025-09-24 | 3.540 | 3.540 | 3.498 | 3.530 | 3.424 | 19,258,480 |
| 2025-09-23 | 3.430 | 3.544 | 3.430 | 3.540 | 3.433 | 7,112,426 |
| 2025-09-22 | 3.372 | 3.443 | 3.341 | 3.435 | 3.331 | 5,333,135 |
| 2025-09-19 | 3.410 | 3.417 | 3.360 | 3.362 | 3.261 | 13,201,626 |
| 2025-09-18 | 3.415 | 3.430 | 3.365 | 3.380 | 3.278 | 8,740,559 |
| 2025-09-17 | 3.440 | 3.440 | 3.334 | 3.373 | 3.271 | 18,224,782 |
| 2025-09-16 | 3.490 | 3.490 | 3.423 | 3.430 | 3.327 | 3,858,032 |
| 2025-09-15 | 3.520 | 3.568 | 3.490 | 3.490 | 3.385 | 5,234,275 |
| 2025-09-12 | 3.500 | 3.529 | 3.483 | 3.517 | 3.411 | 5,986,359 |
| 2025-09-11 | 3.493 | 3.529 | 3.462 | 3.468 | 3.363 | 7,146,677 |
| 2025-09-10 | 3.485 | 3.509 | 3.458 | 3.493 | 3.388 | 7,906,262 |
| 2025-09-09 | 3.529 | 3.556 | 3.485 | 3.485 | 3.380 | 7,286,455 |
| 2025-09-08 | 3.549 | 3.549 | 3.443 | 3.518 | 3.412 | 5,189,293 |
| 2025-09-05 | 3.480 | 3.538 | 3.445 | 3.518 | 3.412 | 7,268,449 |
| 2025-09-04 | 3.490 | 3.490 | 3.429 | 3.482 | 3.377 | 6,413,330 |
| 2025-09-03 | 3.432 | 3.492 | 3.345 | 3.470 | 3.365 | 5,528,051 |
| 2025-09-02 | 3.453 | 3.496 | 3.352 | 3.387 | 3.285 | 5,385,163 |
| 2025-09-01 | 3.430 | 3.504 | 3.411 | 3.453 | 3.349 | 4,250,364 |
| 2025-08-29 | 3.440 | 3.496 | 3.351 | 3.387 | 3.285 | 9,683,726 |
| 2025-08-28 | 3.580 | 3.582 | 3.418 | 3.436 | 3.332 | 10,399,972 |
| 2025-08-27 | 3.570 | 3.650 | 3.490 | 3.561 | 3.454 | 18,932,271 |
| 2025-08-26 | 3.696 | 3.720 | 3.540 | 3.540 | 3.433 | 34,994,158 |
| 2025-08-25 | 3.600 | 3.807 | 3.570 | 3.779 | 3.665 | 51,359,557 |
| 2025-08-22 | 3.460 | 3.600 | 3.434 | 3.558 | 3.451 | 10,291,737 |
| 2025-08-21 | 3.440 | 3.475 | 3.416 | 3.460 | 3.356 | 7,194,029 |
| 2025-08-20 | 3.444 | 3.450 | 3.392 | 3.412 | 3.309 | 5,083,694 |
| 2025-08-19 | 3.459 | 3.496 | 3.430 | 3.460 | 3.356 | 13,014,330 |
| 2025-08-18 | 3.598 | 3.598 | 3.446 | 3.459 | 3.355 | 6,908,133 |
| 2025-08-14 | 3.585 | 3.600 | 3.549 | 3.573 | 3.465 | 6,130,970 |
| 2025-08-13 | 3.600 | 3.604 | 3.553 | 3.566 | 3.458 | 6,792,237 |
| 2025-08-12 | 3.580 | 3.602 | 3.526 | 3.566 | 3.458 | 5,925,273 |
| 2025-08-11 | 3.518 | 3.604 | 3.510 | 3.580 | 3.472 | 7,429,530 |
| 2025-08-08 | 3.498 | 3.538 | 3.480 | 3.506 | 3.400 | 8,383,036 |
| 2025-08-07 | 3.462 | 3.550 | 3.462 | 3.484 | 3.379 | 8,779,831 |
| 2025-08-06 | 3.491 | 3.493 | 3.434 | 3.488 | 3.383 | 9,764,712 |
| 2025-08-05 | 3.540 | 3.540 | 3.457 | 3.500 | 3.394 | 13,197,564 |
| 2025-08-04 | 3.309 | 3.507 | 3.280 | 3.507 | 3.401 | 20,715,310 |
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.