Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.990	45.990	44.440	44.440	35.887	142,929
2023-06-09	45.990	46.000	45.150	45.550	36.784	105,250
2023-06-07	46.450	46.680	44.830	45.100	36.420	228,484
2023-06-06	44.490	46.800	44.060	46.450	37.510	584,911
2023-06-05	44.490	45.000	44.020	44.480	35.920	320,583
2023-06-02	42.090	44.490	41.910	44.490	35.928	444,260
2023-06-01	40.600	41.860	40.100	41.590	33.586	208,408
2023-05-31	42.000	42.040	40.290	40.430	32.649	567,852
2023-05-30	43.610	43.630	42.300	42.420	34.256	150,892
2023-05-29	44.110	44.280	43.430	43.600	35.209	79,277
2023-05-26	43.700	44.500	43.150	44.280	35.758	196,106
2023-05-25	43.300	43.600	42.400	43.530	35.152	129,658
2023-05-24	43.780	43.880	42.600	42.770	34.539	152,010
2023-05-23	44.000	44.500	43.730	44.230	35.718	147,913
2023-05-22	43.800	44.820	43.400	43.900	35.451	202,703
2023-05-19	42.920	44.610	42.150	43.600	35.209	297,906
2023-05-18	42.030	42.750	42.030	42.400	34.240	122,944
2023-05-17	42.300	42.400	41.720	41.930	33.860	81,310
2023-05-16	42.340	42.940	42.010	42.300	34.159	79,529
2023-05-15	43.330	43.480	41.850	42.220	34.095	206,636
2023-05-12	43.000	43.910	42.750	43.400	35.047	173,092
2023-05-11	42.820	43.510	42.240	42.770	34.539	320,160
2023-05-10	42.500	43.380	41.850	42.820	34.579	211,412
2023-05-09	42.650	42.650	41.680	42.000	33.917	195,291
2023-05-08	42.250	42.900	42.160	42.350	34.200	441,124
2023-05-05	41.670	42.450	41.670	42.320	34.175	297,020
2023-05-04	43.200	43.960	41.370	41.630	33.618	378,889
2023-05-02	43.500	44.900	42.720	42.830	34.587	228,391
2023-04-28	45.000	45.100	43.120	43.400	35.047	293,811
2023-04-27	43.300	44.960	43.250	44.700	36.097	206,761
2023-04-26	44.650	45.020	41.220	43.600	35.209	319,928
2023-04-25	45.040	45.490	44.160	44.630	36.041	180,189
2023-04-24	45.610	45.760	44.780	45.040	36.372	112,859
2023-04-21	45.000	45.940	44.480	45.730	36.929	181,517
2023-04-20	44.940	46.480	44.160	45.080	36.404	273,275
2023-04-19	45.050	45.480	43.620	44.940	36.291	376,193
2023-04-18	45.130	46.300	44.660	45.250	36.541	452,680
2023-04-17	45.100	45.570	44.800	45.420	36.679	203,360
2023-04-14	44.490	45.320	43.800	45.100	36.420	407,683
2023-04-13	42.480	44.440	42.090	44.240	35.726	637,831
2023-04-12	40.810	42.470	40.640	42.300	34.159	460,238
2023-04-11	39.390	41.200	39.390	41.060	33.158	295,867
2023-04-06	39.150	39.350	38.730	39.130	31.599	183,431
2023-04-05	40.030	40.030	38.720	38.940	31.446	389,307
2023-04-04	39.670	40.690	39.600	40.230	32.488	364,444
2023-04-03	39.090	39.790	38.810	39.300	31.737	167,465
2023-03-31	38.790	39.190	38.220	38.750	31.292	195,576
2023-03-30	38.150	38.800	37.630	38.570	31.147	204,899
2023-03-29	37.150	38.100	36.650	37.840	30.557	260,321
2023-03-28	36.000	36.960	35.820	36.860	29.766	273,102
2023-03-27	34.190	35.770	34.000	35.700	28.829	374,013
2023-03-24	35.050	35.130	33.580	34.110	27.545	232,148
2023-03-23	34.190	34.670	33.150	34.460	27.828	266,064
2023-03-22	35.190	35.190	33.920	34.290	27.691	367,285
2023-03-21	34.400	35.260	34.200	34.700	28.022	380,936
2023-03-20	34.200	34.250	31.980	33.930	27.400	692,572
2023-03-17	37.540	37.600	33.900	34.400	27.780	1,547,497
2023-03-16	37.200	37.790	35.640	36.660	29.605	409,900
2023-03-15	39.010	39.500	36.250	36.880	29.782	405,044
2023-03-14	38.200	39.540	37.800	39.020	31.510	221,680

← NewerPage 15 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.