Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	123.65	125.35	121.50	121.65	113.04	339,388
2026-04-28	121.20	125.00	120.10	123.00	114.29	368,239
2026-04-27	122.75	122.90	118.40	120.95	112.38	284,267
2026-04-24	123.40	123.40	118.75	119.80	111.32	324,842
2026-04-23	125.75	125.75	121.60	123.45	114.71	253,093
2026-04-22	127.05	127.15	124.55	125.50	116.61	111,463
2026-04-21	127.95	128.45	126.50	126.80	117.82	191,815
2026-04-20	128.95	128.95	126.60	127.25	118.24	108,028
2026-04-17	126.70	129.90	125.15	129.80	120.61	222,556
2026-04-16	126.70	127.30	124.85	126.05	117.12	110,991
2026-04-15	127.50	127.50	124.75	126.60	117.63	159,156
2026-04-14	127.00	127.75	125.10	127.65	118.61	208,935
2026-04-13	125.00	126.15	124.05	126.15	117.22	108,368
2026-04-10	125.45	128.00	123.40	126.00	117.08	207,464
2026-04-09	122.95	124.35	122.05	124.35	115.54	132,945
2026-04-08	118.40	125.45	118.30	123.90	115.13	524,076
2026-04-07	115.50	118.15	113.15	115.45	107.27	276,737
2026-04-02	112.60	115.25	112.10	115.25	107.09	196,308
2026-04-01	113.00	115.20	113.00	115.00	106.86	275,697
2026-03-31	110.45	112.60	109.80	110.65	102.81	210,865
2026-03-30	108.90	110.70	107.60	109.60	101.84	133,610
2026-03-27	109.25	109.75	106.80	109.75	101.98	197,028
2026-03-26	109.35	110.00	107.55	109.30	101.56	232,855
2026-03-25	108.40	110.00	108.40	109.35	101.61	210,475
2026-03-24	110.55	110.55	107.05	107.10	99.516	170,036
2026-03-23	105.00	110.45	102.50	109.35	101.61	339,708
2026-03-20	109.75	110.65	105.30	106.45	98.912	651,880
2026-03-19	112.15	112.15	109.20	109.75	101.98	233,577
2026-03-18	113.40	115.80	112.40	112.70	104.72	248,573
2026-03-17	109.80	113.40	109.20	113.15	105.14	294,496
2026-03-16	110.20	111.25	108.15	109.75	101.98	131,867
2026-03-13	108.90	111.90	108.15	110.00	102.21	230,120
2026-03-12	111.30	112.45	107.40	109.55	101.79	314,796
2026-03-11	112.70	113.20	111.05	111.30	103.42	224,954
2026-03-10	112.60	114.50	112.00	112.30	104.35	288,970
2026-03-09	107.70	110.55	106.75	110.20	102.40	150,158
2026-03-06	114.40	114.70	109.80	110.30	102.49	298,914
2026-03-05	114.80	115.90	112.10	114.30	106.21	425,237
2026-03-04	109.60	114.45	109.60	113.85	105.79	447,105
2026-03-03	115.80	116.05	109.00	109.60	101.84	535,340
2026-03-02	117.40	117.40	113.70	116.20	107.97	319,001
2026-02-27	122.50	123.00	118.80	119.55	111.08	287,022
2026-02-26	124.95	124.95	121.35	121.70	113.08	230,560
2026-02-25	122.35	123.50	120.55	121.75	113.13	260,624
2026-02-24	125.40	126.00	120.10	121.60	112.99	311,543
2026-02-23	122.45	124.80	122.25	123.70	114.94	222,033
2026-02-20	121.00	123.00	120.70	122.45	113.78	133,634
2026-02-19	121.30	123.65	120.60	122.10	113.45	120,102
2026-02-18	120.75	121.30	119.40	121.30	112.71	168,983
2026-02-17	119.35	120.05	117.50	119.85	111.36	176,184
2026-02-16	120.00	120.50	119.00	119.35	110.90	267,018
2026-02-13	123.00	123.00	118.70	119.35	110.90	426,692
2026-02-12	124.00	125.30	123.70	124.30	115.50	219,191
2026-02-11	125.35	125.90	123.15	124.30	115.50	263,449
2026-02-10	126.00	126.25	125.05	125.25	116.38	165,424
2026-02-09	124.90	126.50	124.35	126.00	117.08	170,527
2026-02-06	123.80	125.70	122.60	123.45	114.71	233,109
2026-02-05	125.50	129.60	124.10	124.70	115.87	567,890
2026-02-04	126.70	127.60	124.15	126.65	117.68	207,116
2026-02-03	118.45	127.10	118.15	126.80	117.82	745,556

← NewerPage 3 of 5 · 249 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.