Alpha Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.238	2.245	2.180	2.209	2.121	9,158,875
2025-05-05	2.242	2.249	2.224	2.230	2.141	3,874,164
2025-05-02	2.170	2.230	2.170	2.230	2.141	9,737,116
2025-04-30	2.183	2.204	2.118	2.128	2.043	11,499,550
2025-04-29	2.165	2.178	2.118	2.178	2.091	15,472,682
2025-04-28	2.190	2.210	2.133	2.149	2.063	9,230,616
2025-04-25	2.210	2.235	2.180	2.187	2.100	6,090,381
2025-04-24	2.194	2.221	2.189	2.201	2.113	5,796,273
2025-04-23	2.230	2.242	2.193	2.207	2.119	7,840,126
2025-04-22	2.090	2.185	2.084	2.181	2.094	8,833,717
2025-04-17	2.113	2.137	2.066	2.070	1.988	5,048,043
2025-04-16	2.139	2.139	2.109	2.115	2.031	6,238,395
2025-04-15	2.128	2.161	2.103	2.161	2.075	9,099,009
2025-04-14	2.045	2.114	2.040	2.114	2.030	9,666,893
2025-04-11	2.021	2.055	1.960	1.982	1.903	13,471,282
2025-04-10	2.149	2.149	2.006	2.031	1.950	24,456,012
2025-04-09	1.917	1.949	1.851	1.914	1.838	16,053,408
2025-04-08	1.884	2.015	1.866	2.010	1.930	21,457,465
2025-04-07	1.810	1.942	1.750	1.830	1.757	30,824,585
2025-04-04	2.155	2.166	2.002	2.035	1.954	26,936,550
2025-04-03	2.192	2.284	2.180	2.188	2.101	17,255,383
2025-04-02	2.250	2.269	2.201	2.264	2.174	8,288,920
2025-04-01	2.210	2.250	2.202	2.249	2.159	13,404,405
2025-03-31	2.286	2.290	2.187	2.200	2.112	16,601,923
2025-03-28	2.355	2.370	2.310	2.340	2.247	10,237,143
2025-03-27	2.367	2.406	2.342	2.369	2.275	7,643,922
2025-03-26	2.383	2.481	2.383	2.394	2.299	33,737,881
2025-03-24	2.302	2.383	2.294	2.383	2.288	14,853,945
2025-03-21	2.250	2.290	2.245	2.282	2.191	75,817,219
2025-03-20	2.309	2.327	2.238	2.300	2.208	10,961,759
2025-03-19	2.325	2.338	2.263	2.300	2.208	13,072,820
2025-03-18	2.309	2.338	2.271	2.338	2.245	23,990,469
2025-03-17	2.250	2.311	2.220	2.277	2.186	9,497,861
2025-03-14	2.220	2.250	2.213	2.238	2.149	11,396,456
2025-03-13	2.200	2.220	2.169	2.220	2.132	16,964,664
2025-03-12	2.090	2.196	2.086	2.196	2.109	26,125,987
2025-03-11	2.020	2.072	2.019	2.072	1.989	15,246,559
2025-03-10	2.042	2.070	2.001	2.024	1.943	12,301,115
2025-03-07	2.024	2.066	2.015	2.052	1.970	13,768,088
2025-03-06	2.020	2.060	1.971	2.020	1.940	13,827,109
2025-03-05	1.970	2.016	1.961	2.016	1.936	75,810,592
2025-03-04	1.961	1.997	1.930	1.981	1.902	25,551,609
2025-02-28	1.821	1.950	1.821	1.948	1.870	32,309,749
2025-02-27	1.820	1.850	1.800	1.840	1.767	6,681,614
2025-02-26	1.860	1.865	1.843	1.844	1.771	5,802,607
2025-02-25	1.834	1.860	1.826	1.860	1.785	10,793,201
2025-02-24	1.879	1.882	1.832	1.846	1.772	8,216,879
2025-02-21	1.870	1.907	1.866	1.890	1.815	7,232,908
2025-02-20	1.860	1.884	1.846	1.865	1.791	6,324,158
2025-02-19	1.889	1.895	1.854	1.860	1.786	5,006,616
2025-02-18	1.871	1.888	1.845	1.888	1.812	6,684,483
2025-02-17	1.870	1.878	1.847	1.871	1.796	6,672,336
2025-02-14	1.838	1.875	1.838	1.870	1.795	7,165,076
2025-02-13	1.817	1.848	1.795	1.848	1.774	16,384,332
2025-02-12	1.770	1.792	1.754	1.790	1.719	13,767,415
2025-02-11	1.745	1.769	1.738	1.764	1.693	6,483,897
2025-02-10	1.760	1.761	1.729	1.731	1.662	5,710,310
2025-02-07	1.750	1.760	1.741	1.760	1.690	5,059,034
2025-02-06	1.715	1.754	1.713	1.746	1.676	6,346,188
2025-02-05	1.713	1.730	1.705	1.705	1.637	5,349,871

← NewerPage 7 of 21 · 1,238 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.