Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 103.65 | 104.50 | 99.400 | 99.980 | 84.405 | 669,693 |
| 2024-08-19 | 104.15 | 104.65 | 103.05 | 103.70 | 87.545 | 550,792 |
| 2024-08-16 | 100.10 | 104.95 | 100.10 | 104.45 | 88.178 | 905,077 |
| 2024-08-14 | 98.120 | 99.420 | 97.440 | 99.420 | 83.932 | 767,587 |
| 2024-08-13 | 97.500 | 98.400 | 95.440 | 98.120 | 82.835 | 1,112,884 |
| 2024-08-12 | 88.760 | 91.500 | 88.500 | 91.500 | 77.246 | 140,620 |
| 2024-08-09 | 89.000 | 90.200 | 88.080 | 88.760 | 74.933 | 182,465 |
| 2024-08-08 | 88.160 | 89.020 | 85.020 | 88.920 | 75.068 | 169,645 |
| 2024-08-07 | 87.780 | 89.780 | 87.380 | 88.200 | 74.460 | 250,528 |
| 2024-08-06 | 89.660 | 90.940 | 85.320 | 87.780 | 74.105 | 367,778 |
| 2024-08-05 | 85.760 | 89.260 | 80.800 | 88.600 | 74.798 | 437,661 |
| 2024-08-02 | 92.500 | 93.100 | 88.940 | 89.260 | 75.355 | 338,107 |
| 2024-08-01 | 94.920 | 96.120 | 92.840 | 92.940 | 78.461 | 288,848 |
| 2024-07-31 | 96.700 | 96.700 | 94.800 | 94.860 | 80.082 | 131,286 |
| 2024-07-30 | 97.020 | 97.720 | 95.040 | 95.040 | 80.234 | 267,204 |
| 2024-07-29 | 97.000 | 98.180 | 95.920 | 98.180 | 82.885 | 202,835 |
| 2024-07-26 | 97.120 | 98.400 | 95.760 | 96.140 | 81.163 | 276,152 |
| 2024-07-25 | 96.100 | 98.580 | 95.260 | 98.580 | 83.223 | 301,419 |
| 2024-07-24 | 96.640 | 97.920 | 95.860 | 97.900 | 82.649 | 229,927 |
| 2024-07-23 | 98.880 | 98.880 | 95.800 | 96.640 | 81.585 | 134,976 |
| 2024-07-22 | 97.500 | 98.880 | 97.240 | 98.880 | 83.476 | 330,752 |
| 2024-07-19 | 95.000 | 97.800 | 95.000 | 97.040 | 81.923 | 142,464 |
| 2024-07-18 | 94.420 | 97.220 | 93.260 | 97.180 | 82.041 | 254,362 |
| 2024-07-17 | 96.380 | 98.000 | 94.000 | 94.100 | 79.441 | 234,779 |
| 2024-07-16 | 100.00 | 100.25 | 95.980 | 96.400 | 81.382 | 308,504 |
| 2024-07-15 | 100.50 | 101.15 | 99.220 | 101.15 | 85.393 | 172,782 |
| 2024-07-12 | 101.50 | 102.40 | 100.40 | 101.15 | 85.393 | 106,368 |
| 2024-07-11 | 100.10 | 102.75 | 99.780 | 102.00 | 86.110 | 162,424 |
| 2024-07-10 | 101.20 | 102.50 | 99.760 | 100.50 | 84.844 | 133,262 |
| 2024-07-09 | 100.90 | 101.25 | 100.00 | 101.20 | 85.435 | 110,764 |
| 2024-07-08 | 99.420 | 100.95 | 98.880 | 100.65 | 84.970 | 100,272 |
| 2024-07-05 | 101.15 | 102.00 | 98.820 | 99.420 | 83.932 | 161,921 |
| 2024-07-04 | 101.00 | 102.00 | 100.15 | 101.15 | 85.393 | 84,011 |
| 2024-07-03 | 100.95 | 102.55 | 99.860 | 101.30 | 85.519 | 162,213 |
| 2024-07-02 | 103.20 | 103.50 | 100.60 | 100.95 | 85.224 | 128,644 |
| 2024-07-01 | 101.90 | 104.00 | 101.75 | 103.65 | 87.503 | 201,872 |
| 2024-06-28 | 103.20 | 103.20 | 101.15 | 102.35 | 86.406 | 201,639 |
| 2024-06-27 | 101.00 | 103.20 | 100.30 | 103.10 | 87.039 | 371,183 |
| 2024-06-26 | 99.980 | 101.10 | 99.900 | 101.00 | 85.266 | 251,073 |
| 2024-06-25 | 97.380 | 100.50 | 96.740 | 99.900 | 84.337 | 402,057 |
| 2024-06-24 | 96.000 | 97.680 | 95.060 | 97.680 | 82.463 | 164,154 |
| 2024-06-21 | 95.340 | 96.620 | 94.620 | 96.360 | 81.349 | 480,020 |
| 2024-06-20 | 96.460 | 97.780 | 94.500 | 95.340 | 80.488 | 141,412 |
| 2024-06-19 | 93.000 | 96.800 | 93.000 | 96.460 | 81.433 | 235,295 |
| 2024-06-18 | 92.500 | 94.260 | 92.500 | 93.000 | 78.512 | 202,028 |
| 2024-06-17 | 91.000 | 92.860 | 91.000 | 92.500 | 78.090 | 168,432 |
| 2024-06-14 | 91.020 | 92.100 | 90.000 | 91.200 | 76.993 | 240,011 |
| 2024-06-13 | 94.500 | 95.000 | 91.000 | 91.000 | 76.824 | 228,001 |
| 2024-06-12 | 90.640 | 94.500 | 90.620 | 94.500 | 79.778 | 206,330 |
| 2024-06-11 | 92.300 | 92.380 | 90.320 | 90.320 | 76.250 | 145,799 |
| 2024-06-10 | 91.440 | 92.360 | 90.420 | 91.840 | 77.533 | 169,936 |
| 2024-06-07 | 93.200 | 93.600 | 91.000 | 91.980 | 77.651 | 239,017 |
| 2024-06-06 | 93.180 | 93.960 | 91.680 | 93.620 | 79.036 | 111,380 |
| 2024-06-05 | 92.120 | 93.400 | 91.500 | 93.180 | 78.664 | 162,972 |
| 2024-06-04 | 96.420 | 96.640 | 91.100 | 91.500 | 77.246 | 328,326 |
| 2024-06-03 | 95.680 | 97.300 | 95.680 | 96.760 | 81.686 | 127,268 |
| 2024-05-31 | 93.220 | 96.620 | 92.600 | 95.660 | 80.758 | 322,750 |
| 2024-05-29 | 94.000 | 95.180 | 93.220 | 93.220 | 78.698 | 103,986 |
| 2024-05-28 | 95.640 | 96.140 | 93.200 | 95.000 | 80.201 | 117,863 |
| 2024-05-27 | 94.960 | 96.220 | 94.440 | 95.640 | 80.741 | 102,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 8.9300 PLN |
| 2025-06-27 | 9.1900 PLN |
| 2024-05-09 | 4.4200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.