Alior Bank S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	76.000	77.400	75.000	77.400	62.504	357,504
2023-11-28	73.680	76.360	73.320	76.260	61.583	572,089
2023-11-27	74.700	75.020	73.080	73.260	59.161	272,779
2023-11-24	74.400	75.240	74.040	74.360	60.049	231,511
2023-11-23	74.000	75.200	73.720	74.380	60.065	226,744
2023-11-22	73.000	74.460	72.500	74.180	59.904	154,862
2023-11-21	75.000	75.720	73.300	73.500	59.354	218,737
2023-11-20	72.700	75.260	72.460	75.120	60.663	241,712
2023-11-17	72.000	72.720	71.360	72.680	58.692	117,026
2023-11-16	71.500	73.000	71.280	71.820	57.998	224,816
2023-11-15	72.000	73.480	71.100	71.440	57.691	224,462
2023-11-14	69.980	72.000	69.000	71.940	58.095	262,343
2023-11-13	68.440	70.200	68.440	69.240	55.914	189,263
2023-11-10	69.700	70.160	68.260	68.340	55.188	123,878
2023-11-09	68.820	70.000	67.980	69.620	56.221	122,218
2023-11-08	68.640	69.380	66.680	68.820	55.575	363,923
2023-11-07	68.160	68.900	67.780	68.500	55.317	195,751
2023-11-06	67.000	68.420	66.900	68.100	54.994	335,361
2023-11-03	66.180	67.500	66.080	66.820	53.960	380,074
2023-11-02	67.060	67.120	65.360	66.160	53.427	205,666
2023-10-31	65.880	67.060	65.680	66.180	53.443	151,859
2023-10-30	66.000	67.040	65.100	65.880	53.201	237,945
2023-10-27	66.000	67.160	64.700	65.100	52.571	290,535
2023-10-26	64.800	66.360	63.640	66.000	53.298	319,842
2023-10-25	64.200	65.520	62.560	64.800	52.329	299,917
2023-10-24	62.300	64.480	62.220	64.000	51.683	349,733
2023-10-23	61.440	63.500	61.440	61.740	49.858	274,840
2023-10-20	61.200	62.000	60.460	61.880	49.971	167,910
2023-10-19	61.780	62.000	61.120	62.000	50.068	167,755
2023-10-18	62.560	63.260	61.680	62.300	50.310	473,322
2023-10-17	62.080	64.000	61.540	63.200	51.037	507,631
2023-10-16	62.400	63.580	60.900	62.500	50.472	1,523,438
2023-10-13	59.460	60.760	58.520	60.600	48.937	263,127
2023-10-12	60.880	61.200	59.400	59.840	48.323	332,311
2023-10-11	58.560	60.660	58.380	60.660	48.986	899,420
2023-10-10	58.400	59.100	56.780	58.380	47.144	554,172
2023-10-09	55.100	58.320	55.100	58.320	47.096	316,401
2023-10-06	52.500	55.900	52.500	55.740	45.013	417,969
2023-10-05	52.600	53.400	52.080	52.840	42.671	293,169
2023-10-04	49.280	52.620	48.960	52.500	42.396	392,860
2023-10-03	50.360	50.440	48.960	49.500	39.973	185,105
2023-10-02	51.440	51.640	50.160	50.340	40.652	105,207
2023-09-29	50.160	51.920	49.940	51.800	41.831	196,025
2023-09-28	48.550	49.610	48.260	49.600	40.054	135,399
2023-09-27	49.900	50.280	48.550	48.550	39.206	112,382
2023-09-26	49.070	49.980	48.500	49.900	40.296	85,007
2023-09-25	49.650	50.200	48.740	49.200	39.731	108,157
2023-09-22	50.160	50.820	49.410	49.820	40.232	98,502
2023-09-21	50.820	51.300	49.800	50.520	40.797	78,140
2023-09-20	49.960	51.800	49.700	51.800	41.831	155,632
2023-09-19	50.360	50.360	49.150	49.960	40.345	105,879
2023-09-18	51.220	51.420	49.780	49.870	40.272	172,643
2023-09-15	51.840	52.260	51.260	51.660	41.718	540,998
2023-09-14	51.380	51.800	50.460	51.800	41.831	151,610
2023-09-13	50.360	51.680	49.910	51.000	41.185	237,948
2023-09-12	49.600	50.300	49.240	50.220	40.555	170,201
2023-09-11	49.710	50.380	49.120	49.780	40.200	182,167
2023-09-08	49.500	50.220	49.000	49.710	40.143	287,874
2023-09-07	51.000	51.120	48.100	49.040	39.602	711,499
2023-09-06	53.920	53.920	48.000	51.400	41.508	753,003

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.