Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	45.820	46.600	45.520	46.500	37.551	477,062
2022-03-29	43.200	46.900	42.330	46.000	37.147	990,535
2022-03-28	42.660	44.300	42.660	43.190	34.878	271,245
2022-03-25	43.710	43.840	42.220	42.950	34.684	331,543
2022-03-24	44.080	44.120	42.700	43.660	35.257	242,132
2022-03-23	44.450	44.970	43.300	43.540	35.160	208,127
2022-03-22	43.200	44.440	43.100	44.300	35.774	291,544
2022-03-21	44.500	45.480	42.780	43.100	34.805	311,968
2022-03-18	44.200	46.000	43.790	44.000	35.532	616,758
2022-03-17	45.600	46.880	45.000	45.400	36.663	679,571
2022-03-16	43.840	45.780	43.840	45.280	36.566	747,777
2022-03-15	42.000	43.560	40.640	42.980	34.708	472,581
2022-03-14	42.000	43.490	41.200	42.530	34.345	517,836
2022-03-11	41.000	43.080	40.640	41.300	33.352	721,012
2022-03-10	43.000	43.200	40.100	41.160	33.239	445,067
2022-03-09	39.100	42.000	38.800	42.000	33.917	1,172,193
2022-03-08	38.100	40.900	37.500	38.200	30.848	1,262,696
2022-03-07	36.200	39.730	34.230	38.100	30.767	1,044,223
2022-03-04	41.800	41.800	37.820	38.000	30.687	952,937
2022-03-03	44.750	44.790	42.050	42.050	33.957	568,453
2022-03-02	43.000	45.950	41.700	44.900	36.259	404,526
2022-03-01	46.540	48.680	43.190	43.570	35.185	498,777
2022-02-28	45.100	47.480	44.120	46.860	37.842	642,965
2022-02-25	42.240	47.800	42.100	47.360	38.245	713,450
2022-02-24	41.780	45.000	37.050	40.170	32.439	1,216,407
2022-02-23	50.520	51.760	48.280	48.600	39.247	209,785
2022-02-22	47.100	50.820	46.500	50.100	40.458	563,100
2022-02-21	53.200	53.480	49.330	49.690	40.127	466,056
2022-02-18	53.660	54.240	52.620	53.000	42.800	145,310
2022-02-17	55.760	55.980	53.400	53.800	43.446	169,344
2022-02-16	56.900	57.220	54.840	55.900	45.142	136,482
2022-02-15	52.900	57.100	52.860	55.900	45.142	348,962
2022-02-14	54.800	54.920	52.320	53.440	43.155	404,595
2022-02-11	57.000	57.440	55.500	56.480	45.610	264,099
2022-02-10	58.740	58.940	57.600	57.820	46.692	95,461
2022-02-09	58.080	58.800	56.900	58.700	47.403	337,079
2022-02-08	56.940	58.200	56.640	58.040	46.870	281,528
2022-02-07	58.260	58.500	56.300	57.240	46.224	150,340
2022-02-04	58.220	58.540	56.480	57.780	46.660	200,266
2022-02-03	58.060	58.500	56.800	58.100	46.918	206,207
2022-02-02	58.360	59.140	57.680	58.760	47.451	211,539
2022-02-01	56.500	58.200	56.140	58.060	46.886	271,486
2022-01-31	56.300	56.500	55.600	56.080	45.287	110,836
2022-01-28	56.000	56.200	54.100	55.060	44.463	203,024
2022-01-27	54.480	56.680	53.100	56.300	45.465	265,358
2022-01-26	54.200	55.980	54.200	55.020	44.431	501,462
2022-01-25	52.400	54.480	52.200	53.500	43.204	402,890
2022-01-24	56.100	57.380	51.000	52.700	42.558	752,762
2022-01-21	57.120	57.600	55.760	57.000	46.030	304,146
2022-01-20	58.400	59.120	57.220	57.600	46.515	245,531
2022-01-19	57.100	59.600	56.380	58.640	47.354	279,528
2022-01-18	60.240	60.320	58.000	58.100	46.918	322,044
2022-01-17	60.600	61.280	59.740	60.240	48.646	142,665
2022-01-14	61.200	61.680	59.240	60.580	48.921	314,293
2022-01-13	62.240	62.380	60.500	61.560	49.712	446,700
2022-01-12	60.800	62.700	60.700	61.900	49.987	624,003
2022-01-11	56.940	60.160	56.500	60.160	48.582	1,072,509
2022-01-10	57.220	57.840	56.320	56.340	45.497	182,403
2022-01-07	56.500	57.120	56.000	56.900	45.949	173,800
2022-01-05	57.180	57.400	56.040	57.080	46.095	170,082

← NewerPage 20 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.