Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	33.860	33.860	33.260	33.310	26.899	338,332
2022-12-15	34.500	34.760	33.700	33.700	27.214	368,817
2022-12-14	35.000	35.440	34.600	34.940	28.216	313,844
2022-12-13	34.210	35.300	33.900	34.930	28.208	310,820
2022-12-12	33.800	34.290	33.340	34.200	27.618	149,158
2022-12-09	34.200	34.300	33.740	33.990	27.448	103,326
2022-12-08	34.600	34.840	33.850	34.160	27.586	124,371
2022-12-07	34.200	35.040	33.700	34.600	27.941	133,443
2022-12-06	35.960	35.960	34.260	34.260	27.666	212,465
2022-12-05	35.520	36.160	35.480	35.980	29.055	170,143
2022-12-02	35.800	35.800	35.100	35.620	28.765	165,739
2022-12-01	36.500	36.560	35.370	35.950	29.031	419,514
2022-11-30	34.800	36.620	34.300	36.060	29.120	488,185
2022-11-29	34.830	34.830	33.910	34.800	28.103	148,145
2022-11-28	33.900	34.840	33.310	34.830	28.127	255,199
2022-11-25	34.000	34.000	33.300	33.900	27.376	105,270
2022-11-24	33.000	33.980	33.000	33.840	27.327	112,385
2022-11-23	32.600	33.270	32.580	33.000	26.649	243,255
2022-11-22	32.290	32.900	31.800	32.720	26.423	163,001
2022-11-21	33.250	33.250	32.300	32.340	26.116	132,085
2022-11-18	32.720	33.700	31.640	33.060	26.697	316,093
2022-11-17	33.700	33.870	32.230	32.600	26.326	292,650
2022-11-16	33.790	34.020	33.000	33.690	27.206	403,697
2022-11-15	34.650	34.760	33.180	34.380	27.763	394,464
2022-11-14	34.190	35.200	34.000	34.400	27.780	410,136
2022-11-10	33.000	34.220	32.450	33.880	27.360	403,696
2022-11-09	32.710	33.910	32.390	33.600	27.134	538,166
2022-11-08	32.150	32.980	31.260	32.710	26.415	317,730
2022-11-07	29.600	32.560	29.500	32.180	25.987	744,277
2022-11-04	29.100	29.800	28.320	29.800	24.065	609,191
2022-11-03	29.000	29.780	28.420	29.100	23.500	385,489
2022-11-02	29.400	29.840	28.880	29.480	23.806	450,194
2022-10-31	29.200	29.460	28.400	29.400	23.742	242,314
2022-10-28	28.600	29.310	28.180	29.100	23.500	185,997
2022-10-27	28.500	29.000	28.000	28.990	23.411	161,629
2022-10-26	27.400	28.480	27.180	28.480	22.999	289,791
2022-10-25	27.100	27.800	26.950	27.150	21.925	210,914
2022-10-24	26.990	27.180	26.200	27.050	21.844	183,964
2022-10-21	26.900	27.310	25.900	26.360	21.287	233,324
2022-10-20	26.180	27.010	25.610	26.900	21.723	234,038
2022-10-19	26.100	26.290	25.510	26.200	21.158	238,952
2022-10-18	25.550	26.490	25.480	26.000	20.996	314,965
2022-10-17	24.630	25.270	24.240	25.180	20.334	122,004
2022-10-14	25.200	25.540	24.640	24.800	20.027	241,540
2022-10-13	23.500	24.420	23.320	24.420	19.720	192,675
2022-10-12	23.940	23.980	23.300	23.620	19.074	95,694
2022-10-11	23.400	23.990	22.950	23.800	19.220	149,983
2022-10-10	23.500	23.990	23.120	23.540	19.010	117,727
2022-10-07	24.060	24.170	23.600	23.710	19.147	134,192
2022-10-06	23.670	24.460	23.670	24.200	19.543	164,144
2022-10-05	24.830	24.900	23.350	23.420	18.913	165,905
2022-10-04	23.980	24.600	23.900	24.600	19.866	149,275
2022-10-03	23.050	23.480	22.000	23.350	18.856	195,185
2022-09-30	23.690	23.990	22.550	23.120	18.670	587,542
2022-09-29	24.740	25.000	23.650	23.690	19.131	335,617
2022-09-28	25.000	25.190	24.100	24.740	19.979	248,421
2022-09-27	24.910	25.700	24.840	25.620	20.689	259,586
2022-09-26	24.700	24.930	24.040	24.690	19.938	607,173
2022-09-23	26.130	26.140	24.800	24.920	20.124	360,568
2022-09-22	26.130	26.840	25.780	26.250	21.198	525,714

← NewerPage 17 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.