Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	38.200	39.540	37.800	39.020	31.510	221,680
2023-03-13	39.260	39.950	36.890	38.500	31.090	478,078
2023-03-10	40.190	40.190	38.800	39.340	31.769	324,874
2023-03-09	42.100	42.100	41.000	41.000	33.109	145,660
2023-03-08	40.940	42.020	40.600	41.750	33.715	201,827
2023-03-07	40.480	41.900	40.300	41.020	33.125	283,967
2023-03-06	39.800	40.740	39.800	40.480	32.689	222,230
2023-03-03	40.100	40.540	39.100	39.500	31.898	312,890
2023-03-02	40.100	40.100	39.380	39.600	31.979	222,680
2023-03-01	40.900	41.420	40.250	40.250	32.504	111,639
2023-02-28	39.800	41.350	39.500	40.610	32.794	228,426
2023-02-27	39.700	39.900	39.170	39.820	32.156	70,096
2023-02-24	39.250	39.900	39.010	39.720	32.076	186,242
2023-02-23	38.220	39.140	38.220	39.070	31.551	80,458
2023-02-22	38.580	38.890	37.800	38.500	31.090	152,309
2023-02-21	39.700	39.700	38.470	39.000	31.494	184,413
2023-02-20	39.700	39.740	38.950	39.460	31.866	175,892
2023-02-17	40.050	40.510	39.560	39.840	32.173	97,717
2023-02-16	39.640	40.890	38.090	40.800	32.948	369,297
2023-02-15	39.400	39.980	39.070	39.520	31.914	130,274
2023-02-14	39.000	40.000	38.880	39.370	31.793	137,055
2023-02-13	38.800	39.480	38.470	38.800	31.333	106,690
2023-02-10	40.000	40.170	38.420	38.870	31.389	253,560
2023-02-09	39.200	41.220	39.080	40.530	32.730	291,963
2023-02-08	39.530	39.620	38.710	38.940	31.446	131,857
2023-02-07	39.010	39.500	38.520	39.090	31.567	115,121
2023-02-06	40.000	40.310	39.000	39.100	31.575	146,531
2023-02-03	39.960	40.620	39.410	40.200	32.463	143,719
2023-02-02	40.000	40.980	39.490	39.810	32.148	321,632
2023-02-01	39.200	40.180	38.400	39.250	31.696	473,271
2023-01-31	37.200	39.270	37.200	39.190	31.648	342,393
2023-01-30	38.490	38.490	37.040	37.060	29.928	237,638
2023-01-27	39.200	39.200	38.500	38.800	31.333	123,664
2023-01-26	38.800	39.430	37.530	38.800	31.333	270,129
2023-01-25	39.800	39.800	37.700	38.490	31.082	444,689
2023-01-24	40.700	41.120	39.940	40.310	32.552	180,586
2023-01-23	40.720	40.980	39.770	40.540	32.738	129,437
2023-01-20	40.190	40.670	39.020	40.520	32.722	282,391
2023-01-19	40.200	40.600	38.800	39.760	32.108	354,227
2023-01-18	42.000	42.280	40.750	40.750	32.907	211,022
2023-01-17	42.600	42.700	41.500	42.000	33.917	165,080
2023-01-16	41.900	42.700	41.700	42.440	34.272	237,092
2023-01-13	42.300	42.840	42.000	42.090	33.990	211,169
2023-01-12	41.800	43.210	41.600	42.420	34.256	282,303
2023-01-11	43.580	44.220	41.690	41.710	33.683	323,485
2023-01-10	42.800	43.700	42.200	43.480	35.112	234,809
2023-01-09	42.100	43.400	42.100	42.950	34.684	427,424
2023-01-05	40.900	42.230	40.360	41.720	33.691	681,003
2023-01-04	38.390	41.210	38.300	41.050	33.150	577,490
2023-01-03	34.940	39.690	34.700	38.390	31.002	879,020
2023-01-02	34.270	34.940	34.010	34.700	28.022	111,345
2022-12-30	34.010	34.410	33.760	34.270	27.675	141,881
2022-12-29	33.200	34.270	33.040	34.150	27.578	97,789
2022-12-28	32.920	33.900	32.590	33.250	26.851	301,049
2022-12-27	33.650	33.790	32.420	33.000	26.649	324,022
2022-12-23	33.680	33.900	33.050	33.300	26.891	177,537
2022-12-22	34.100	34.780	33.610	33.670	27.190	170,391
2022-12-21	33.420	33.990	33.160	33.940	27.408	229,278
2022-12-20	33.100	33.700	32.780	33.570	27.109	277,501
2022-12-19	33.310	33.800	33.100	33.250	26.851	202,697

← NewerPage 16 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.