Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 88.800 | 90.400 | 88.580 | 89.000 | 71.871 | 168,106 |
| 2024-02-23 | 87.600 | 89.340 | 86.360 | 88.300 | 71.306 | 309,946 |
| 2024-02-22 | 86.000 | 87.520 | 85.420 | 87.500 | 70.660 | 238,526 |
| 2024-02-21 | 85.000 | 86.280 | 84.740 | 85.180 | 68.787 | 204,211 |
| 2024-02-20 | 82.600 | 84.880 | 82.080 | 84.840 | 68.512 | 203,744 |
| 2024-02-19 | 83.000 | 83.500 | 81.600 | 82.600 | 66.703 | 120,565 |
| 2024-02-16 | 81.420 | 83.540 | 81.400 | 82.840 | 66.897 | 240,776 |
| 2024-02-15 | 80.840 | 81.380 | 79.780 | 81.260 | 65.621 | 145,637 |
| 2024-02-14 | 77.500 | 81.200 | 77.220 | 80.940 | 65.363 | 303,437 |
| 2024-02-13 | 78.000 | 78.060 | 76.520 | 77.500 | 62.585 | 123,701 |
| 2024-02-12 | 76.600 | 78.040 | 75.620 | 77.700 | 62.746 | 136,982 |
| 2024-02-09 | 77.300 | 77.300 | 75.920 | 76.680 | 61.922 | 74,327 |
| 2024-02-08 | 78.040 | 78.320 | 76.200 | 76.840 | 62.052 | 133,342 |
| 2024-02-07 | 78.000 | 78.900 | 77.320 | 78.180 | 63.134 | 119,606 |
| 2024-02-06 | 77.680 | 78.900 | 76.360 | 77.740 | 62.778 | 202,057 |
| 2024-02-05 | 78.520 | 79.500 | 77.600 | 77.640 | 62.698 | 233,092 |
| 2024-02-02 | 76.280 | 78.700 | 76.280 | 78.520 | 63.408 | 272,555 |
| 2024-02-01 | 74.180 | 77.180 | 74.000 | 75.720 | 61.147 | 179,147 |
| 2024-01-31 | 73.100 | 75.680 | 72.060 | 75.440 | 60.921 | 225,011 |
| 2024-01-30 | 72.000 | 73.720 | 71.980 | 73.180 | 59.096 | 186,590 |
| 2024-01-29 | 72.940 | 73.380 | 71.700 | 71.860 | 58.030 | 147,343 |
| 2024-01-26 | 72.200 | 72.780 | 71.040 | 72.700 | 58.708 | 107,450 |
| 2024-01-25 | 71.860 | 72.600 | 69.900 | 72.000 | 58.143 | 262,976 |
| 2024-01-24 | 71.000 | 73.100 | 70.200 | 71.560 | 57.788 | 225,084 |
| 2024-01-23 | 70.800 | 70.900 | 69.220 | 70.480 | 56.916 | 193,284 |
| 2024-01-22 | 70.040 | 71.500 | 70.020 | 70.900 | 57.255 | 67,534 |
| 2024-01-19 | 70.740 | 71.200 | 69.780 | 69.820 | 56.383 | 302,952 |
| 2024-01-18 | 68.900 | 71.380 | 68.900 | 71.020 | 57.352 | 164,430 |
| 2024-01-17 | 69.020 | 69.960 | 68.360 | 68.880 | 55.624 | 126,153 |
| 2024-01-16 | 71.000 | 71.000 | 68.580 | 70.500 | 56.932 | 173,386 |
| 2024-01-15 | 71.140 | 72.180 | 70.120 | 70.520 | 56.948 | 104,321 |
| 2024-01-12 | 70.420 | 72.440 | 70.120 | 71.500 | 57.739 | 214,453 |
| 2024-01-11 | 73.980 | 74.000 | 69.900 | 70.420 | 56.867 | 275,514 |
| 2024-01-10 | 74.700 | 74.800 | 73.060 | 73.320 | 59.209 | 170,065 |
| 2024-01-09 | 76.000 | 76.240 | 74.440 | 75.040 | 60.598 | 113,855 |
| 2024-01-08 | 74.420 | 75.380 | 73.020 | 75.380 | 60.873 | 185,661 |
| 2024-01-05 | 73.800 | 74.900 | 71.800 | 74.500 | 60.162 | 162,104 |
| 2024-01-04 | 73.800 | 74.240 | 72.540 | 74.180 | 59.904 | 232,088 |
| 2024-01-03 | 73.000 | 74.880 | 72.940 | 74.680 | 60.307 | 225,115 |
| 2024-01-02 | 76.100 | 76.340 | 72.260 | 73.000 | 58.951 | 178,064 |
| 2023-12-29 | 76.600 | 77.420 | 75.520 | 76.340 | 61.648 | 99,585 |
| 2023-12-28 | 78.020 | 78.180 | 76.680 | 76.800 | 62.019 | 70,448 |
| 2023-12-27 | 77.000 | 78.180 | 77.000 | 77.560 | 62.633 | 130,880 |
| 2023-12-22 | 76.360 | 77.200 | 75.860 | 77.000 | 62.181 | 107,274 |
| 2023-12-21 | 77.000 | 77.560 | 75.940 | 76.300 | 61.616 | 260,412 |
| 2023-12-20 | 77.440 | 78.400 | 75.840 | 76.700 | 61.939 | 223,170 |
| 2023-12-19 | 75.300 | 78.440 | 74.920 | 78.200 | 63.150 | 281,365 |
| 2023-12-18 | 74.600 | 76.800 | 74.360 | 75.300 | 60.808 | 202,960 |
| 2023-12-15 | 75.320 | 77.380 | 74.040 | 75.080 | 60.630 | 695,860 |
| 2023-12-14 | 76.700 | 77.100 | 75.320 | 75.320 | 60.824 | 207,523 |
| 2023-12-13 | 76.000 | 76.180 | 74.700 | 75.900 | 61.293 | 288,138 |
| 2023-12-12 | 76.640 | 77.680 | 75.200 | 75.780 | 61.196 | 221,642 |
| 2023-12-11 | 77.180 | 77.660 | 76.000 | 76.640 | 61.890 | 155,109 |
| 2023-12-08 | 76.720 | 77.600 | 76.300 | 77.200 | 62.342 | 116,099 |
| 2023-12-07 | 76.880 | 77.020 | 75.440 | 76.600 | 61.858 | 229,528 |
| 2023-12-06 | 76.820 | 77.880 | 76.300 | 76.900 | 62.100 | 199,859 |
| 2023-12-05 | 77.240 | 78.700 | 76.600 | 76.800 | 62.019 | 337,958 |
| 2023-12-04 | 79.000 | 79.000 | 77.260 | 77.500 | 62.585 | 182,648 |
| 2023-12-01 | 77.880 | 79.000 | 77.120 | 79.000 | 63.796 | 273,214 |
| 2023-11-30 | 77.000 | 78.060 | 76.180 | 77.180 | 62.326 | 257,973 |
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.