Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1.717 | 1.728 | 1.701 | 1.710 | 1.642 | 6,934,462 |
| 2025-02-03 | 1.740 | 1.746 | 1.693 | 1.693 | 1.626 | 13,904,562 |
| 2025-01-31 | 1.820 | 1.820 | 1.781 | 1.784 | 1.713 | 6,951,305 |
| 2025-01-30 | 1.810 | 1.816 | 1.778 | 1.810 | 1.738 | 5,080,097 |
| 2025-01-29 | 1.798 | 1.830 | 1.794 | 1.810 | 1.738 | 9,321,765 |
| 2025-01-28 | 1.790 | 1.816 | 1.778 | 1.785 | 1.714 | 5,870,542 |
| 2025-01-27 | 1.736 | 1.790 | 1.720 | 1.787 | 1.716 | 5,763,850 |
| 2025-01-24 | 1.716 | 1.764 | 1.716 | 1.744 | 1.675 | 7,998,430 |
| 2025-01-23 | 1.727 | 1.735 | 1.701 | 1.716 | 1.648 | 6,121,762 |
| 2025-01-22 | 1.776 | 1.776 | 1.718 | 1.718 | 1.650 | 7,057,878 |
| 2025-01-21 | 1.765 | 1.774 | 1.757 | 1.768 | 1.697 | 3,563,464 |
| 2025-01-20 | 1.785 | 1.788 | 1.763 | 1.765 | 1.695 | 4,458,776 |
| 2025-01-17 | 1.740 | 1.781 | 1.734 | 1.778 | 1.707 | 9,583,917 |
| 2025-01-16 | 1.750 | 1.750 | 1.726 | 1.730 | 1.661 | 4,708,977 |
| 2025-01-15 | 1.700 | 1.738 | 1.692 | 1.730 | 1.661 | 4,506,192 |
| 2025-01-14 | 1.700 | 1.723 | 1.695 | 1.701 | 1.633 | 6,176,018 |
| 2025-01-13 | 1.702 | 1.714 | 1.684 | 1.699 | 1.631 | 7,859,230 |
| 2025-01-10 | 1.720 | 1.751 | 1.717 | 1.718 | 1.650 | 9,953,966 |
| 2025-01-09 | 1.722 | 1.733 | 1.712 | 1.723 | 1.654 | 10,449,070 |
| 2025-01-08 | 1.703 | 1.738 | 1.675 | 1.727 | 1.658 | 10,138,972 |
| 2025-01-07 | 1.662 | 1.704 | 1.634 | 1.703 | 1.635 | 13,192,952 |
| 2025-01-03 | 1.617 | 1.660 | 1.615 | 1.650 | 1.584 | 5,613,167 |
| 2025-01-02 | 1.633 | 1.634 | 1.613 | 1.617 | 1.553 | 1,917,408 |
| 2024-12-31 | 1.612 | 1.636 | 1.612 | 1.617 | 1.553 | 5,542,007 |
| 2024-12-30 | 1.580 | 1.625 | 1.576 | 1.622 | 1.557 | 8,119,569 |
| 2024-12-27 | 1.602 | 1.602 | 1.576 | 1.580 | 1.517 | 2,072,577 |
| 2024-12-23 | 1.580 | 1.605 | 1.574 | 1.576 | 1.513 | 2,500,362 |
| 2024-12-20 | 1.580 | 1.588 | 1.566 | 1.580 | 1.517 | 6,386,025 |
| 2024-12-19 | 1.558 | 1.591 | 1.556 | 1.587 | 1.524 | 3,564,259 |
| 2024-12-18 | 1.585 | 1.600 | 1.580 | 1.594 | 1.531 | 3,302,943 |
| 2024-12-17 | 1.600 | 1.617 | 1.584 | 1.585 | 1.522 | 2,852,831 |
| 2024-12-16 | 1.604 | 1.608 | 1.565 | 1.608 | 1.543 | 6,675,528 |
| 2024-12-13 | 1.630 | 1.632 | 1.611 | 1.620 | 1.555 | 4,278,189 |
| 2024-12-12 | 1.615 | 1.633 | 1.614 | 1.622 | 1.557 | 5,654,528 |
| 2024-12-11 | 1.598 | 1.623 | 1.598 | 1.615 | 1.551 | 3,283,844 |
| 2024-12-10 | 1.640 | 1.640 | 1.616 | 1.621 | 1.556 | 7,774,916 |
| 2024-12-09 | 1.627 | 1.654 | 1.626 | 1.649 | 1.583 | 9,047,260 |
| 2024-12-06 | 1.620 | 1.643 | 1.610 | 1.643 | 1.578 | 6,601,601 |
| 2024-12-05 | 1.579 | 1.631 | 1.573 | 1.631 | 1.566 | 18,264,141 |
| 2024-12-04 | 1.559 | 1.579 | 1.549 | 1.573 | 1.510 | 6,497,522 |
| 2024-12-03 | 1.554 | 1.570 | 1.540 | 1.557 | 1.495 | 6,478,231 |
| 2024-12-02 | 1.480 | 1.540 | 1.480 | 1.539 | 1.478 | 12,031,051 |
| 2024-11-29 | 1.473 | 1.499 | 1.456 | 1.467 | 1.408 | 10,190,576 |
| 2024-11-28 | 1.490 | 1.510 | 1.475 | 1.480 | 1.421 | 3,646,976 |
| 2024-11-27 | 1.515 | 1.515 | 1.488 | 1.490 | 1.431 | 4,140,726 |
| 2024-11-26 | 1.523 | 1.532 | 1.515 | 1.515 | 1.455 | 3,148,398 |
| 2024-11-25 | 1.529 | 1.548 | 1.515 | 1.523 | 1.462 | 8,164,799 |
| 2024-11-22 | 1.560 | 1.574 | 1.525 | 1.531 | 1.470 | 4,431,190 |
| 2024-11-21 | 1.565 | 1.570 | 1.532 | 1.563 | 1.500 | 3,783,844 |
| 2024-11-20 | 1.536 | 1.564 | 1.529 | 1.555 | 1.493 | 4,568,332 |
| 2024-11-19 | 1.577 | 1.577 | 1.496 | 1.537 | 1.476 | 9,092,347 |
| 2024-11-18 | 1.564 | 1.569 | 1.520 | 1.564 | 1.502 | 8,198,040 |
| 2024-11-15 | 1.584 | 1.600 | 1.561 | 1.579 | 1.516 | 7,309,635 |
| 2024-11-14 | 1.605 | 1.618 | 1.588 | 1.607 | 1.543 | 7,440,826 |
| 2024-11-13 | 1.595 | 1.627 | 1.583 | 1.605 | 1.541 | 16,071,129 |
| 2024-11-12 | 1.566 | 1.623 | 1.562 | 1.620 | 1.555 | 16,807,315 |
| 2024-11-11 | 1.510 | 1.578 | 1.505 | 1.574 | 1.511 | 14,049,136 |
| 2024-11-08 | 1.426 | 1.505 | 1.426 | 1.502 | 1.442 | 14,663,098 |
| 2024-11-07 | 1.431 | 1.448 | 1.423 | 1.426 | 1.369 | 3,142,547 |
| 2024-11-06 | 1.450 | 1.465 | 1.431 | 1.431 | 1.374 | 9,224,320 |
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.