Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	28.480	29.450	28.410	29.300	23.661	209,840
2022-06-27	28.700	29.200	28.040	28.290	22.845	137,512
2022-06-24	28.200	28.490	27.750	28.170	22.749	347,292
2022-06-23	29.580	29.810	27.660	27.660	22.337	326,978
2022-06-22	29.300	29.700	28.770	29.580	23.887	166,010
2022-06-21	29.290	30.120	29.230	29.680	23.968	133,440
2022-06-20	29.000	29.400	28.500	29.290	23.653	137,877
2022-06-17	27.500	29.360	27.500	28.590	23.088	670,524
2022-06-15	28.000	28.600	27.320	28.530	23.039	303,034
2022-06-14	27.700	28.480	27.160	27.490	22.199	416,796
2022-06-13	29.000	29.000	27.030	27.340	22.078	522,133
2022-06-10	30.200	30.370	29.120	29.650	23.944	478,582
2022-06-09	32.000	32.400	30.700	30.760	24.840	442,108
2022-06-08	33.360	33.480	32.130	32.240	26.035	403,317
2022-06-07	32.830	33.360	32.680	33.360	26.940	205,533
2022-06-06	32.700	33.480	32.520	33.410	26.980	124,514
2022-06-03	34.510	34.600	32.700	32.800	26.487	226,310
2022-06-02	33.400	34.300	33.320	34.260	27.666	135,106
2022-06-01	33.220	33.990	32.850	33.650	27.174	95,928
2022-05-31	33.940	34.190	32.960	33.210	26.819	228,034
2022-05-30	33.320	34.230	33.160	34.000	27.457	151,269
2022-05-27	33.800	34.000	32.780	32.920	26.584	159,933
2022-05-26	33.000	33.900	32.700	33.900	27.376	178,023
2022-05-25	33.400	33.760	32.550	33.380	26.956	115,805
2022-05-24	33.280	33.980	32.910	33.050	26.689	223,158
2022-05-23	32.930	33.600	32.460	33.600	27.134	264,407
2022-05-20	33.730	33.730	32.000	32.000	25.841	162,382
2022-05-19	32.330	32.520	31.600	32.400	26.164	296,730
2022-05-18	33.000	34.690	32.860	32.860	26.536	457,081
2022-05-17	32.000	33.490	31.310	32.830	26.512	365,103
2022-05-16	31.280	32.920	30.370	31.270	25.252	496,402
2022-05-13	29.000	30.910	29.000	30.910	24.961	359,773
2022-05-12	29.000	29.200	27.980	28.450	22.975	787,757
2022-05-11	31.100	31.290	29.670	29.670	23.960	422,178
2022-05-10	31.170	31.490	29.870	30.850	24.913	484,627
2022-05-09	31.890	32.000	30.800	31.000	25.034	205,706
2022-05-06	31.100	32.580	30.300	32.000	25.841	509,365
2022-05-05	35.800	35.800	32.000	32.000	25.841	834,975
2022-05-04	35.500	35.700	34.040	34.490	27.852	320,205
2022-05-02	35.900	36.090	34.850	35.390	28.579	217,041
2022-04-29	35.800	37.040	35.360	36.340	29.346	406,638
2022-04-28	36.290	37.280	34.660	35.000	28.264	582,364
2022-04-27	40.000	40.000	34.750	35.500	28.668	1,564,779
2022-04-26	41.500	42.240	40.900	41.440	33.465	333,429
2022-04-25	43.200	43.200	40.320	40.720	32.883	685,403
2022-04-22	45.090	45.090	43.150	43.550	35.169	349,312
2022-04-21	44.000	45.980	43.630	45.300	36.582	264,645
2022-04-20	43.900	44.900	43.660	43.660	35.257	128,607
2022-04-19	43.990	44.550	42.590	43.780	35.354	283,085
2022-04-14	45.300	45.300	43.670	43.760	35.338	169,406
2022-04-13	44.350	45.400	44.050	44.740	36.130	177,436
2022-04-12	45.500	45.520	44.110	44.110	35.621	221,382
2022-04-11	43.900	45.710	43.430	45.060	36.388	248,252
2022-04-08	46.400	46.400	44.440	44.440	35.887	194,970
2022-04-07	47.000	47.000	45.620	45.780	36.969	318,519
2022-04-06	46.450	47.160	44.600	46.960	37.922	593,535
2022-04-05	46.800	47.630	45.500	46.100	37.228	310,308
2022-04-04	47.700	48.880	46.300	46.600	37.632	490,377
2022-04-01	45.310	46.840	45.310	46.840	37.825	378,833
2022-03-31	46.500	46.890	45.350	45.850	37.026	293,311

← NewerPage 19 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.