Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	54.040	54.400	53.200	54.000	43.607	170,653
2023-09-04	55.880	56.160	53.740	54.000	43.607	98,966
2023-09-01	56.500	56.500	55.220	55.540	44.851	128,173
2023-08-31	56.400	57.140	55.520	56.180	45.368	274,162
2023-08-30	55.920	56.500	55.660	56.500	45.626	151,836
2023-08-29	55.000	56.120	54.700	55.680	44.964	169,414
2023-08-28	52.600	54.700	52.600	54.700	44.173	177,917
2023-08-25	53.000	54.120	52.420	52.420	42.331	222,813
2023-08-24	54.240	55.000	53.180	53.340	43.074	170,688
2023-08-23	53.960	54.420	52.280	53.520	43.220	180,644
2023-08-22	55.100	55.880	53.820	53.960	43.575	161,977
2023-08-21	54.400	56.040	54.400	55.080	44.480	144,829
2023-08-18	53.100	55.000	53.060	55.000	44.415	257,653
2023-08-17	55.060	55.700	53.280	53.520	43.220	286,155
2023-08-16	57.700	57.700	55.300	55.700	44.980	292,935
2023-08-14	58.020	59.000	57.500	57.720	46.611	73,275
2023-08-11	59.380	59.380	57.580	58.840	47.516	104,376
2023-08-10	56.980	59.620	56.800	59.380	47.952	353,941
2023-08-09	56.200	57.600	56.200	56.980	46.014	205,737
2023-08-08	58.660	58.680	55.040	55.840	45.093	313,388
2023-08-07	59.300	59.300	58.520	58.660	47.371	91,595
2023-08-04	57.940	59.360	57.780	59.360	47.936	334,760
2023-08-03	57.420	58.060	57.060	57.600	46.515	169,557
2023-08-02	57.800	57.920	56.060	57.500	46.434	172,510
2023-08-01	58.040	58.340	57.140	57.600	46.515	131,929
2023-07-31	58.160	58.480	57.680	58.040	46.870	172,229
2023-07-28	58.000	58.380	57.820	58.180	46.983	133,002
2023-07-27	56.560	58.200	56.560	58.200	46.999	179,304
2023-07-26	57.200	57.660	56.340	56.560	45.675	73,224
2023-07-25	57.880	58.200	56.600	57.200	46.192	115,216
2023-07-24	56.200	57.780	56.200	57.560	46.482	122,875
2023-07-21	56.900	57.940	56.060	56.300	45.465	199,370
2023-07-20	57.560	58.460	57.220	57.400	46.353	218,083
2023-07-19	56.980	57.920	56.700	57.800	46.676	298,291
2023-07-18	55.420	56.780	55.420	56.500	45.626	249,831
2023-07-17	54.700	56.100	53.960	55.420	44.754	207,843
2023-07-14	54.560	55.600	54.020	54.720	44.189	186,979
2023-07-13	53.700	55.000	53.400	54.700	44.173	293,804
2023-07-12	51.800	53.980	51.320	53.800	43.446	367,726
2023-07-11	50.960	52.220	50.520	51.460	41.556	370,207
2023-07-10	49.490	50.660	49.050	50.600	40.862	262,266
2023-07-07	48.520	50.140	48.520	49.600	40.054	539,614
2023-07-06	48.000	49.260	47.410	48.720	39.344	234,239
2023-07-05	49.390	49.450	48.010	48.010	38.770	171,112
2023-07-04	50.400	50.680	49.330	49.500	39.973	186,492
2023-07-03	48.610	50.600	48.600	50.240	40.571	483,859
2023-06-30	47.370	48.900	47.370	48.360	39.053	289,227
2023-06-29	47.500	47.800	47.110	47.320	38.213	145,375
2023-06-28	47.280	48.180	47.040	47.300	38.197	160,202
2023-06-27	47.330	48.900	46.850	47.020	37.971	324,193
2023-06-26	45.060	47.500	44.430	47.330	38.221	284,326
2023-06-23	46.900	46.900	45.300	45.300	36.582	153,553
2023-06-22	47.000	47.480	46.510	47.020	37.971	127,601
2023-06-21	45.800	47.440	45.710	47.140	38.068	120,605
2023-06-20	46.100	46.950	45.760	45.870	37.042	116,313
2023-06-19	45.920	47.580	45.610	46.070	37.204	152,956
2023-06-16	45.650	47.010	44.000	45.920	37.082	613,946
2023-06-15	45.000	45.850	43.710	45.450	36.703	293,856
2023-06-14	43.300	46.100	43.300	45.220	36.517	345,980
2023-06-13	44.480	44.950	43.300	43.400	35.047	150,186

← NewerPage 14 of 21 · 1,251 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.