Alpha Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.401 | 1.433 | 1.401 | 1.415 | 1.358 | 4,395,397 |
| 2024-11-04 | 1.401 | 1.415 | 1.392 | 1.401 | 1.345 | 2,295,662 |
| 2024-11-01 | 1.390 | 1.422 | 1.390 | 1.401 | 1.345 | 5,525,982 |
| 2024-10-31 | 1.375 | 1.399 | 1.367 | 1.380 | 1.325 | 6,702,705 |
| 2024-10-30 | 1.420 | 1.435 | 1.370 | 1.370 | 1.315 | 7,377,880 |
| 2024-10-29 | 1.425 | 1.443 | 1.413 | 1.422 | 1.365 | 26,917,207 |
| 2024-10-25 | 1.411 | 1.422 | 1.391 | 1.401 | 1.345 | 6,009,526 |
| 2024-10-24 | 1.438 | 1.447 | 1.412 | 1.414 | 1.357 | 6,744,616 |
| 2024-10-23 | 1.475 | 1.478 | 1.431 | 1.438 | 1.381 | 9,136,895 |
| 2024-10-22 | 1.500 | 1.505 | 1.459 | 1.466 | 1.408 | 8,426,631 |
| 2024-10-21 | 1.520 | 1.535 | 1.498 | 1.502 | 1.442 | 3,762,893 |
| 2024-10-18 | 1.536 | 1.539 | 1.524 | 1.530 | 1.469 | 2,773,639 |
| 2024-10-17 | 1.520 | 1.534 | 1.515 | 1.527 | 1.466 | 2,500,383 |
| 2024-10-16 | 1.501 | 1.518 | 1.497 | 1.518 | 1.457 | 3,695,065 |
| 2024-10-15 | 1.470 | 1.507 | 1.462 | 1.507 | 1.447 | 5,040,528 |
| 2024-10-14 | 1.485 | 1.496 | 1.462 | 1.470 | 1.411 | 3,482,500 |
| 2024-10-11 | 1.475 | 1.480 | 1.452 | 1.468 | 1.409 | 7,050,331 |
| 2024-10-10 | 1.483 | 1.487 | 1.470 | 1.470 | 1.411 | 7,253,702 |
| 2024-10-09 | 1.499 | 1.499 | 1.470 | 1.483 | 1.424 | 6,701,312 |
| 2024-10-08 | 1.485 | 1.502 | 1.466 | 1.502 | 1.442 | 7,449,375 |
| 2024-10-07 | 1.509 | 1.518 | 1.487 | 1.490 | 1.431 | 6,982,326 |
| 2024-10-04 | 1.485 | 1.519 | 1.485 | 1.509 | 1.448 | 7,700,388 |
| 2024-10-03 | 1.481 | 1.502 | 1.477 | 1.485 | 1.425 | 7,056,626 |
| 2024-10-02 | 1.522 | 1.528 | 1.482 | 1.490 | 1.431 | 11,273,919 |
| 2024-10-01 | 1.576 | 1.576 | 1.537 | 1.537 | 1.475 | 3,418,849 |
| 2024-09-30 | 1.594 | 1.594 | 1.558 | 1.558 | 1.496 | 5,213,355 |
| 2024-09-27 | 1.622 | 1.625 | 1.581 | 1.593 | 1.530 | 7,006,242 |
| 2024-09-26 | 1.625 | 1.630 | 1.616 | 1.625 | 1.560 | 4,909,897 |
| 2024-09-25 | 1.620 | 1.621 | 1.602 | 1.620 | 1.555 | 3,418,266 |
| 2024-09-24 | 1.600 | 1.620 | 1.600 | 1.620 | 1.555 | 3,986,240 |
| 2024-09-23 | 1.573 | 1.610 | 1.566 | 1.600 | 1.536 | 4,506,543 |
| 2024-09-20 | 1.592 | 1.597 | 1.582 | 1.595 | 1.531 | 9,188,379 |
| 2024-09-19 | 1.570 | 1.592 | 1.562 | 1.592 | 1.529 | 7,118,113 |
| 2024-09-18 | 1.570 | 1.588 | 1.560 | 1.569 | 1.506 | 3,583,368 |
| 2024-09-17 | 1.545 | 1.572 | 1.540 | 1.572 | 1.509 | 4,048,085 |
| 2024-09-16 | 1.507 | 1.550 | 1.506 | 1.550 | 1.488 | 4,192,508 |
| 2024-09-13 | 1.500 | 1.525 | 1.500 | 1.510 | 1.450 | 3,492,995 |
| 2024-09-12 | 1.520 | 1.524 | 1.498 | 1.500 | 1.440 | 5,255,905 |
| 2024-09-11 | 1.520 | 1.534 | 1.501 | 1.501 | 1.441 | 6,126,736 |
| 2024-09-10 | 1.552 | 1.552 | 1.520 | 1.520 | 1.459 | 3,438,532 |
| 2024-09-09 | 1.560 | 1.561 | 1.540 | 1.540 | 1.479 | 2,988,044 |
| 2024-09-06 | 1.555 | 1.567 | 1.545 | 1.559 | 1.497 | 3,343,343 |
| 2024-09-05 | 1.567 | 1.583 | 1.559 | 1.570 | 1.507 | 1,767,834 |
| 2024-09-04 | 1.555 | 1.562 | 1.541 | 1.559 | 1.497 | 5,169,238 |
| 2024-09-03 | 1.580 | 1.602 | 1.578 | 1.579 | 1.516 | 2,417,979 |
| 2024-09-02 | 1.559 | 1.576 | 1.550 | 1.576 | 1.513 | 1,921,696 |
| 2024-08-30 | 1.570 | 1.570 | 1.547 | 1.547 | 1.485 | 9,243,652 |
| 2024-08-29 | 1.565 | 1.574 | 1.547 | 1.560 | 1.498 | 3,813,852 |
| 2024-08-28 | 1.585 | 1.599 | 1.562 | 1.565 | 1.502 | 4,363,102 |
| 2024-08-27 | 1.592 | 1.607 | 1.582 | 1.590 | 1.527 | 2,175,835 |
| 2024-08-26 | 1.594 | 1.611 | 1.588 | 1.594 | 1.531 | 3,517,302 |
| 2024-08-23 | 1.600 | 1.604 | 1.581 | 1.589 | 1.526 | 2,972,070 |
| 2024-08-22 | 1.597 | 1.597 | 1.575 | 1.594 | 1.531 | 2,491,592 |
| 2024-08-21 | 1.575 | 1.598 | 1.573 | 1.587 | 1.523 | 2,377,575 |
| 2024-08-20 | 1.606 | 1.606 | 1.577 | 1.583 | 1.520 | 3,050,388 |
| 2024-08-19 | 1.610 | 1.613 | 1.587 | 1.595 | 1.531 | 2,757,806 |
| 2024-08-16 | 1.620 | 1.630 | 1.602 | 1.607 | 1.543 | 3,877,456 |
| 2024-08-14 | 1.580 | 1.610 | 1.580 | 1.598 | 1.534 | 3,430,665 |
| 2024-08-13 | 1.554 | 1.580 | 1.544 | 1.570 | 1.507 | 3,557,799 |
| 2024-08-12 | 1.541 | 1.564 | 1.509 | 1.550 | 1.488 | 4,517,007 |
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.