Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	27.030	27.180	26.180	26.660	21.529	690,143
2022-09-20	28.500	28.980	27.010	27.230	21.989	306,911
2022-09-19	27.150	28.350	26.920	28.260	22.821	203,970
2022-09-16	28.000	28.000	26.830	27.150	21.925	854,104
2022-09-15	28.300	29.110	27.960	28.380	22.918	329,194
2022-09-14	28.000	28.850	27.800	28.680	23.160	166,527
2022-09-13	29.400	29.720	28.200	28.400	22.934	455,722
2022-09-12	28.740	29.200	28.160	29.200	23.580	286,178
2022-09-09	27.310	28.700	27.190	28.250	22.813	221,699
2022-09-08	26.300	27.240	26.050	27.180	21.949	338,058
2022-09-07	25.920	26.330	25.400	26.000	20.996	350,528
2022-09-06	26.400	26.730	25.850	26.220	21.174	173,532
2022-09-05	25.800	26.460	25.380	26.400	21.319	125,057
2022-09-02	25.500	26.230	25.120	26.200	21.158	238,639
2022-09-01	25.770	25.920	24.940	25.400	20.512	333,089
2022-08-31	25.750	26.400	25.640	26.050	21.037	208,877
2022-08-30	25.790	26.400	25.330	25.710	20.762	355,141
2022-08-29	26.000	26.340	25.000	25.700	20.754	323,848
2022-08-26	26.980	27.450	26.310	26.700	21.561	177,388
2022-08-25	27.300	27.900	26.610	26.980	21.788	227,991
2022-08-24	26.800	27.000	26.070	27.000	21.804	241,639
2022-08-23	27.300	27.820	26.800	26.800	21.642	237,841
2022-08-22	27.720	28.070	26.800	27.540	22.240	736,218
2022-08-19	28.230	28.500	27.700	28.000	22.611	312,930
2022-08-18	27.750	28.500	27.060	28.500	23.015	231,294
2022-08-17	29.200	29.200	27.520	27.750	22.409	753,598
2022-08-16	28.800	29.580	28.430	29.200	23.580	444,295
2022-08-12	28.520	29.220	28.060	28.660	23.144	318,200
2022-08-11	28.790	28.970	27.920	28.310	22.862	308,716
2022-08-10	27.900	28.660	26.900	28.390	22.926	433,911
2022-08-09	27.100	28.270	27.000	28.000	22.611	374,270
2022-08-08	25.310	27.150	25.300	27.100	21.884	292,464
2022-08-05	26.250	26.400	25.070	25.230	20.374	296,569
2022-08-04	25.570	26.660	24.850	25.720	20.770	443,221
2022-08-03	25.490	26.300	24.560	25.480	20.576	518,324
2022-08-02	25.060	25.900	24.780	24.810	20.035	467,348
2022-08-01	25.050	25.780	24.950	25.250	20.391	281,772
2022-07-29	24.300	24.980	24.200	24.950	20.148	177,790
2022-07-28	23.790	24.340	23.650	24.100	19.462	192,856
2022-07-27	23.950	24.130	23.110	23.300	18.816	276,777
2022-07-26	24.900	24.900	23.530	23.710	19.147	319,609
2022-07-25	24.510	25.300	24.500	24.830	20.051	231,537
2022-07-22	24.510	25.150	24.250	24.600	19.866	321,881
2022-07-21	25.150	25.370	24.150	24.600	19.866	300,346
2022-07-20	24.900	25.800	24.540	25.050	20.229	474,561
2022-07-19	24.760	24.850	24.100	24.470	19.761	292,114
2022-07-18	24.000	24.820	24.000	24.540	19.817	303,367
2022-07-15	24.000	24.270	23.280	23.750	19.179	250,509
2022-07-14	24.850	24.930	23.570	23.750	19.179	338,231
2022-07-13	24.700	24.990	23.780	24.560	19.833	334,083
2022-07-12	25.850	25.950	24.570	24.690	19.938	376,403
2022-07-11	25.700	26.390	25.440	25.890	20.907	219,939
2022-07-08	25.630	26.500	25.000	26.440	21.352	610,176
2022-07-07	25.000	25.960	24.630	25.850	20.875	562,927
2022-07-06	24.600	25.130	23.900	24.800	20.027	408,650
2022-07-05	25.450	26.040	23.980	24.490	19.777	561,561
2022-07-04	26.500	26.700	24.880	25.110	20.277	1,203,725
2022-07-01	27.180	27.560	26.360	26.500	21.400	572,512
2022-06-30	28.000	28.030	26.810	27.200	21.965	445,799
2022-06-29	28.680	28.980	27.950	28.390	22.926	325,066

← NewerPage 18 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.