Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.300	3.339	3.216	3.290	3.191	17,729,887
2025-07-31	3.250	3.325	3.250	3.300	3.200	11,933,664
2025-07-30	3.285	3.285	3.234	3.245	3.147	8,751,826
2025-07-29	3.190	3.285	3.183	3.285	3.186	4,620,231
2025-07-28	3.249	3.270	3.185	3.190	3.094	4,630,796
2025-07-25	3.190	3.227	3.160	3.200	3.103	5,346,653
2025-07-24	3.270	3.289	3.171	3.190	3.094	11,523,084
2025-07-23	3.308	3.396	3.210	3.210	3.113	19,551,465
2025-07-22	3.260	3.288	3.202	3.247	3.149	11,372,312
2025-07-21	3.360	3.360	3.264	3.264	3.166	5,740,519
2025-07-18	3.370	3.395	3.328	3.351	3.250	8,105,772
2025-07-17	3.270	3.378	3.265	3.352	3.251	19,995,213
2025-07-16	3.240	3.300	3.211	3.260	3.162	8,688,799
2025-07-15	3.286	3.302	3.251	3.268	3.169	13,622,799
2025-07-14	3.220	3.265	3.165	3.252	3.154	6,627,340
2025-07-11	3.248	3.248	3.171	3.240	3.142	14,071,169
2025-07-10	3.290	3.320	3.245	3.249	3.151	11,894,679
2025-07-09	3.248	3.398	3.240	3.310	3.210	12,151,744
2025-07-08	3.169	3.279	3.140	3.260	3.162	16,494,521
2025-07-07	3.141	3.160	3.094	3.160	3.065	7,705,492
2025-07-04	3.130	3.178	3.082	3.150	3.055	10,666,250
2025-07-03	3.120	3.141	3.100	3.135	3.040	6,973,042
2025-07-02	3.100	3.143	3.071	3.100	3.007	12,448,937
2025-07-01	3.010	3.120	2.990	3.100	3.007	14,372,447
2025-06-30	3.030	3.080	2.942	2.990	2.900	8,063,016
2025-06-24	2.947	2.998	2.905	2.990	2.900	14,024,833
2025-06-23	2.705	2.900	2.702	2.856	2.770	12,208,528
2025-06-20	2.685	2.735	2.685	2.730	2.648	13,087,346
2025-06-19	2.669	2.732	2.654	2.682	2.601	9,115,158
2025-06-18	2.698	2.755	2.650	2.704	2.622	10,664,743
2025-06-17	2.680	2.724	2.662	2.719	2.637	6,381,596
2025-06-16	2.690	2.736	2.662	2.736	2.653	6,832,573
2025-06-13	2.700	2.727	2.671	2.705	2.623	11,725,021
2025-06-12	2.770	2.782	2.734	2.782	2.698	4,060,004
2025-06-11	2.757	2.780	2.728	2.780	2.696	5,372,063
2025-06-10	2.760	2.764	2.700	2.750	2.667	8,127,800
2025-06-06	2.794	2.794	2.737	2.737	2.654	8,246,194
2025-06-05	2.803	2.813	2.739	2.785	2.701	12,380,956
2025-06-04	2.828	2.842	2.776	2.810	2.725	9,850,877
2025-06-03	2.800	2.860	2.773	2.790	2.706	8,407,856
2025-06-02	2.830	2.884	2.786	2.800	2.716	8,898,964
2025-05-30	2.911	2.943	2.830	2.830	2.745	44,255,201
2025-05-29	2.992	3.011	2.940	2.950	2.861	10,461,808
2025-05-28	2.850	3.010	2.850	2.980	2.890	52,914,688
2025-05-27	2.692	2.790	2.666	2.790	2.706	12,426,555
2025-05-26	2.640	2.688	2.635	2.676	2.595	5,108,468
2025-05-23	2.636	2.650	2.467	2.600	2.522	13,392,175
2025-05-22	2.663	2.676	2.627	2.650	2.544	7,900,503
2025-05-21	2.655	2.717	2.619	2.700	2.592	10,757,219
2025-05-20	2.578	2.700	2.573	2.680	2.573	14,158,484
2025-05-19	2.589	2.603	2.550	2.578	2.475	6,416,803
2025-05-16	2.570	2.609	2.533	2.600	2.496	8,990,900
2025-05-15	2.530	2.575	2.520	2.559	2.457	12,568,737
2025-05-14	2.520	2.540	2.490	2.534	2.433	8,804,496
2025-05-13	2.555	2.565	2.481	2.520	2.420	15,360,619
2025-05-12	2.499	2.569	2.458	2.550	2.448	14,419,393
2025-05-09	2.299	2.440	2.286	2.440	2.343	24,845,615
2025-05-08	2.289	2.294	2.256	2.269	2.179	6,204,342
2025-05-07	2.220	2.286	2.210	2.286	2.195	9,395,434
2025-05-06	2.238	2.245	2.180	2.209	2.121	9,158,875

← NewerPage 6 of 21 · 1,240 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.