Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 94.980 | 95.600 | 93.780 | 95.060 | 80.251 | 78,406 |
| 2024-05-23 | 94.000 | 96.620 | 92.420 | 95.340 | 80.488 | 471,441 |
| 2024-05-22 | 95.000 | 95.160 | 93.800 | 93.880 | 79.255 | 138,253 |
| 2024-05-21 | 96.400 | 96.400 | 93.800 | 94.920 | 80.133 | 262,471 |
| 2024-05-20 | 95.860 | 97.680 | 95.260 | 96.400 | 81.382 | 199,866 |
| 2024-05-17 | 95.480 | 96.020 | 93.560 | 95.260 | 80.420 | 200,920 |
| 2024-05-16 | 97.120 | 97.940 | 95.300 | 95.460 | 80.589 | 256,653 |
| 2024-05-15 | 95.860 | 97.420 | 95.800 | 97.300 | 82.142 | 276,499 |
| 2024-05-14 | 96.000 | 97.280 | 93.900 | 95.860 | 80.927 | 211,801 |
| 2024-05-13 | 94.100 | 96.500 | 93.900 | 96.500 | 81.467 | 281,865 |
| 2024-05-10 | 98.260 | 98.680 | 93.660 | 94.100 | 79.441 | 319,948 |
| 2024-05-09 | 97.860 | 99.700 | 97.800 | 98.880 | 83.476 | 291,061 |
| 2024-05-08 | 105.00 | 105.15 | 98.540 | 101.75 | 82.168 | 579,865 |
| 2024-05-07 | 107.40 | 107.60 | 103.55 | 103.85 | 83.863 | 241,946 |
| 2024-05-06 | 104.30 | 107.70 | 103.90 | 107.40 | 86.730 | 285,847 |
| 2024-05-02 | 104.90 | 105.55 | 103.20 | 103.90 | 83.904 | 215,497 |
| 2024-04-30 | 104.75 | 105.20 | 102.40 | 103.80 | 83.823 | 203,595 |
| 2024-04-29 | 102.00 | 104.75 | 100.80 | 104.75 | 84.590 | 231,701 |
| 2024-04-26 | 101.50 | 102.45 | 100.15 | 101.80 | 82.208 | 163,885 |
| 2024-04-25 | 105.00 | 105.25 | 100.50 | 101.60 | 82.046 | 262,143 |
| 2024-04-24 | 104.00 | 104.60 | 101.00 | 103.15 | 83.298 | 267,557 |
| 2024-04-23 | 105.75 | 106.60 | 102.70 | 102.85 | 83.056 | 984,608 |
| 2024-04-22 | 104.30 | 106.35 | 103.90 | 105.85 | 85.479 | 147,974 |
| 2024-04-19 | 102.60 | 104.85 | 102.35 | 103.90 | 83.904 | 199,457 |
| 2024-04-18 | 101.95 | 104.90 | 101.95 | 104.50 | 84.388 | 360,153 |
| 2024-04-17 | 99.320 | 101.90 | 98.480 | 101.30 | 81.804 | 223,298 |
| 2024-04-16 | 99.900 | 100.45 | 97.020 | 99.920 | 80.690 | 477,459 |
| 2024-04-15 | 100.05 | 102.20 | 99.960 | 101.05 | 81.602 | 120,341 |
| 2024-04-12 | 102.60 | 103.70 | 100.20 | 100.50 | 81.158 | 186,133 |
| 2024-04-11 | 104.10 | 105.40 | 101.45 | 101.65 | 82.087 | 242,864 |
| 2024-04-10 | 103.05 | 106.00 | 103.05 | 105.60 | 85.277 | 346,533 |
| 2024-04-09 | 106.70 | 107.85 | 102.90 | 103.05 | 83.217 | 221,955 |
| 2024-04-08 | 107.00 | 108.35 | 106.00 | 107.00 | 86.407 | 163,813 |
| 2024-04-05 | 101.50 | 107.00 | 99.980 | 105.75 | 85.398 | 436,397 |
| 2024-04-04 | 99.600 | 102.15 | 99.280 | 102.15 | 82.491 | 280,154 |
| 2024-04-03 | 98.560 | 99.040 | 97.740 | 98.920 | 79.882 | 367,468 |
| 2024-04-02 | 97.800 | 100.45 | 97.100 | 98.500 | 79.543 | 248,141 |
| 2024-03-28 | 96.500 | 98.360 | 96.500 | 97.940 | 79.091 | 872,829 |
| 2024-03-27 | 96.480 | 97.980 | 96.200 | 96.800 | 78.170 | 527,377 |
| 2024-03-26 | 95.200 | 96.980 | 93.740 | 96.600 | 78.009 | 260,306 |
| 2024-03-25 | 95.320 | 96.380 | 94.320 | 95.260 | 76.927 | 310,038 |
| 2024-03-22 | 96.500 | 98.000 | 94.920 | 95.320 | 76.975 | 183,459 |
| 2024-03-21 | 94.200 | 97.000 | 94.060 | 96.880 | 78.235 | 335,010 |
| 2024-03-20 | 95.000 | 95.000 | 91.000 | 93.000 | 75.102 | 215,761 |
| 2024-03-19 | 94.180 | 94.900 | 91.480 | 94.360 | 76.200 | 239,242 |
| 2024-03-18 | 95.700 | 96.500 | 92.780 | 94.640 | 76.426 | 183,344 |
| 2024-03-15 | 94.100 | 97.360 | 93.500 | 96.540 | 77.960 | 1,121,025 |
| 2024-03-14 | 96.820 | 96.820 | 92.000 | 94.980 | 76.701 | 367,635 |
| 2024-03-13 | 95.880 | 97.700 | 95.000 | 96.000 | 77.524 | 279,581 |
| 2024-03-12 | 91.000 | 96.120 | 91.000 | 95.780 | 77.347 | 351,467 |
| 2024-03-11 | 89.980 | 91.000 | 88.940 | 90.980 | 73.470 | 111,566 |
| 2024-03-08 | 88.800 | 90.620 | 87.560 | 90.240 | 72.873 | 318,734 |
| 2024-03-07 | 89.700 | 89.720 | 87.120 | 88.900 | 71.791 | 338,770 |
| 2024-03-06 | 91.020 | 91.300 | 89.320 | 89.700 | 72.437 | 249,954 |
| 2024-03-05 | 93.000 | 93.780 | 90.740 | 91.020 | 73.503 | 174,018 |
| 2024-03-04 | 95.000 | 95.120 | 93.520 | 93.800 | 75.748 | 372,474 |
| 2024-03-01 | 96.200 | 97.000 | 92.460 | 94.820 | 76.571 | 356,758 |
| 2024-02-29 | 90.000 | 95.940 | 89.500 | 95.900 | 77.443 | 705,055 |
| 2024-02-28 | 88.620 | 91.100 | 87.300 | 89.600 | 72.356 | 585,139 |
| 2024-02-27 | 89.440 | 90.800 | 87.180 | 87.680 | 70.805 | 254,409 |
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.