Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 134.00 | 136.40 | 132.35 | 133.40 | 133.40 | 343,443 |
| 2026-07-23 | 136.50 | 136.85 | 132.40 | 133.65 | 133.65 | 315,597 |
| 2026-07-22 | 138.30 | 138.75 | 135.40 | 136.50 | 136.50 | 175,815 |
| 2026-07-21 | 137.95 | 139.25 | 135.00 | 138.20 | 138.20 | 393,776 |
| 2026-07-20 | 133.30 | 138.15 | 132.55 | 137.95 | 137.95 | 137,861 |
| 2026-07-17 | 135.45 | 135.45 | 131.20 | 133.30 | 133.30 | 248,816 |
| 2026-07-16 | 140.00 | 140.25 | 134.35 | 135.45 | 135.45 | 259,831 |
| 2026-07-15 | 141.15 | 142.35 | 137.80 | 139.50 | 139.50 | 302,644 |
| 2026-07-14 | 142.90 | 142.90 | 138.10 | 141.20 | 141.20 | 291,938 |
| 2026-07-13 | 141.00 | 143.60 | 140.40 | 142.90 | 142.90 | 158,028 |
| 2026-07-10 | 138.85 | 142.25 | 138.85 | 141.60 | 141.60 | 179,928 |
| 2026-07-09 | 136.00 | 139.30 | 135.50 | 138.75 | 138.75 | 217,912 |
| 2026-07-08 | 134.00 | 136.40 | 132.25 | 136.00 | 136.00 | 202,567 |
| 2026-07-07 | 133.80 | 134.50 | 131.10 | 134.15 | 134.15 | 186,159 |
| 2026-07-06 | 134.75 | 136.00 | 133.40 | 134.65 | 134.65 | 67,248 |
| 2026-07-03 | 134.95 | 135.00 | 133.20 | 133.90 | 133.90 | 75,863 |
| 2026-07-02 | 131.85 | 134.25 | 131.80 | 133.90 | 133.90 | 199,284 |
| 2026-07-01 | 130.30 | 132.60 | 129.05 | 131.85 | 131.85 | 198,200 |
| 2026-06-30 | 130.85 | 133.00 | 128.30 | 130.00 | 130.00 | 535,833 |
| 2026-06-29 | 132.05 | 133.55 | 130.80 | 132.20 | 132.20 | 275,056 |
| 2026-06-26 | 133.55 | 133.80 | 131.40 | 132.55 | 132.55 | 289,077 |
| 2026-06-25 | 131.85 | 134.75 | 131.15 | 133.85 | 133.85 | 218,066 |
| 2026-06-24 | 133.10 | 134.15 | 129.05 | 130.80 | 130.80 | 316,546 |
| 2026-06-23 | 133.00 | 133.10 | 130.45 | 132.75 | 132.75 | 269,578 |
| 2026-06-22 | 133.35 | 136.20 | 131.65 | 133.85 | 133.85 | 175,300 |
| 2026-06-19 | 134.50 | 135.55 | 133.35 | 135.50 | 135.50 | 446,804 |
| 2026-06-18 | 139.90 | 140.00 | 134.35 | 135.00 | 135.00 | 392,451 |
| 2026-06-17 | 137.25 | 140.00 | 137.25 | 139.90 | 139.90 | 351,482 |
| 2026-06-16 | 133.90 | 139.60 | 133.90 | 138.40 | 138.40 | 288,280 |
| 2026-06-15 | 136.50 | 139.00 | 133.65 | 133.65 | 133.65 | 271,596 |
| 2026-06-12 | 129.00 | 136.85 | 129.00 | 135.00 | 135.00 | 447,934 |
| 2026-06-11 | 127.30 | 128.95 | 126.85 | 128.95 | 128.95 | 398,250 |
| 2026-06-10 | 128.05 | 128.40 | 125.80 | 127.25 | 127.25 | 127,881 |
| 2026-06-09 | 127.00 | 128.95 | 125.65 | 128.10 | 128.10 | 300,982 |
| 2026-06-08 | 123.00 | 126.70 | 122.65 | 126.45 | 126.45 | 171,531 |
| 2026-06-05 | 126.00 | 126.60 | 124.60 | 125.00 | 125.00 | 140,229 |
| 2026-06-03 | 128.00 | 128.00 | 124.75 | 125.95 | 125.95 | 157,979 |
| 2026-06-02 | 126.90 | 128.60 | 126.50 | 127.60 | 127.60 | 207,071 |
| 2026-06-01 | 126.95 | 127.65 | 124.95 | 126.45 | 126.45 | 143,483 |
| 2026-05-29 | 126.20 | 128.00 | 125.90 | 125.90 | 125.90 | 201,187 |
| 2026-05-28 | 126.10 | 127.25 | 125.40 | 126.00 | 126.00 | 180,082 |
| 2026-05-27 | 126.70 | 128.40 | 126.20 | 127.05 | 127.05 | 159,166 |
| 2026-05-26 | 126.90 | 127.15 | 125.85 | 125.95 | 125.95 | 111,779 |
| 2026-05-25 | 124.70 | 127.15 | 124.50 | 127.15 | 127.15 | 213,724 |
| 2026-05-22 | 123.55 | 124.60 | 123.10 | 124.15 | 124.15 | 154,037 |
| 2026-05-21 | 121.10 | 124.15 | 121.00 | 122.35 | 122.35 | 215,929 |
| 2026-05-20 | 120.00 | 122.95 | 119.05 | 121.65 | 121.65 | 158,676 |
| 2026-05-19 | 121.80 | 122.85 | 119.25 | 120.00 | 120.00 | 211,468 |
| 2026-05-18 | 120.80 | 123.00 | 119.35 | 121.80 | 121.80 | 200,218 |
| 2026-05-15 | 122.80 | 123.05 | 121.00 | 121.00 | 121.00 | 253,367 |
| 2026-05-14 | 120.50 | 124.25 | 119.25 | 123.50 | 123.50 | 368,358 |
| 2026-05-13 | 118.50 | 120.50 | 117.75 | 119.90 | 119.90 | 241,293 |
| 2026-05-12 | 120.00 | 120.40 | 115.75 | 117.55 | 117.55 | 395,564 |
| 2026-05-11 | 123.50 | 127.50 | 122.65 | 126.10 | 117.17 | 248,193 |
| 2026-05-08 | 126.00 | 126.40 | 123.10 | 123.50 | 114.75 | 2,060,153 |
| 2026-05-07 | 128.90 | 128.90 | 125.00 | 125.10 | 116.24 | 227,287 |
| 2026-05-06 | 126.45 | 129.25 | 124.20 | 127.40 | 118.38 | 273,654 |
| 2026-05-05 | 125.50 | 125.50 | 122.00 | 122.80 | 114.10 | 228,679 |
| 2026-05-04 | 125.00 | 126.90 | 123.30 | 124.55 | 115.73 | 271,025 |
| 2026-04-30 | 123.90 | 125.00 | 120.80 | 123.75 | 114.99 | 369,580 |
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.