Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 116.00 | 118.10 | 115.10 | 118.10 | 109.74 | 283,299 |
| 2026-01-30 | 114.50 | 116.50 | 114.05 | 116.10 | 107.88 | 242,395 |
| 2026-01-29 | 115.00 | 116.95 | 113.40 | 114.20 | 106.11 | 234,889 |
| 2026-01-28 | 116.50 | 116.60 | 114.50 | 115.50 | 107.32 | 154,777 |
| 2026-01-27 | 115.00 | 116.70 | 114.00 | 115.90 | 107.69 | 288,631 |
| 2026-01-26 | 113.60 | 115.25 | 113.40 | 115.00 | 106.86 | 152,666 |
| 2026-01-23 | 114.50 | 115.35 | 113.55 | 113.60 | 105.56 | 116,793 |
| 2026-01-22 | 113.10 | 114.80 | 113.00 | 114.40 | 106.30 | 244,309 |
| 2026-01-21 | 111.70 | 113.00 | 110.40 | 112.75 | 104.77 | 139,522 |
| 2026-01-20 | 111.40 | 111.70 | 109.15 | 111.70 | 103.79 | 193,664 |
| 2026-01-19 | 110.40 | 111.70 | 109.85 | 110.90 | 103.05 | 355,105 |
| 2026-01-16 | 112.65 | 113.20 | 110.60 | 111.40 | 103.51 | 134,017 |
| 2026-01-15 | 113.50 | 113.95 | 110.75 | 112.65 | 104.67 | 246,595 |
| 2026-01-14 | 113.95 | 113.95 | 109.60 | 111.15 | 103.28 | 271,209 |
| 2026-01-13 | 114.00 | 114.85 | 112.55 | 113.55 | 105.51 | 134,804 |
| 2026-01-12 | 113.10 | 113.85 | 111.35 | 113.85 | 105.79 | 141,779 |
| 2026-01-09 | 114.40 | 114.70 | 111.00 | 113.10 | 105.09 | 169,235 |
| 2026-01-08 | 115.40 | 115.40 | 113.10 | 113.80 | 105.74 | 184,090 |
| 2026-01-07 | 115.75 | 116.40 | 113.65 | 115.30 | 107.13 | 278,158 |
| 2026-01-05 | 114.40 | 116.20 | 113.65 | 114.50 | 106.39 | 184,187 |
| 2026-01-02 | 110.80 | 114.45 | 110.60 | 114.10 | 106.02 | 245,849 |
| 2025-12-30 | 110.45 | 112.10 | 110.05 | 110.45 | 102.63 | 102,025 |
| 2025-12-29 | 110.60 | 111.20 | 109.05 | 110.35 | 102.54 | 70,815 |
| 2025-12-23 | 111.60 | 112.85 | 110.30 | 111.05 | 103.19 | 84,148 |
| 2025-12-22 | 112.00 | 112.95 | 111.40 | 111.80 | 103.88 | 117,626 |
| 2025-12-19 | 109.30 | 112.00 | 107.55 | 112.00 | 104.07 | 549,237 |
| 2025-12-18 | 108.00 | 108.85 | 107.25 | 108.55 | 100.86 | 89,996 |
| 2025-12-17 | 109.90 | 110.60 | 108.05 | 108.60 | 100.91 | 187,053 |
| 2025-12-16 | 111.00 | 111.35 | 109.45 | 109.90 | 102.12 | 166,799 |
| 2025-12-15 | 107.30 | 112.10 | 106.85 | 112.00 | 104.07 | 489,206 |
| 2025-12-12 | 107.00 | 109.80 | 107.00 | 108.00 | 100.35 | 415,186 |
| 2025-12-11 | 105.75 | 107.70 | 104.85 | 107.70 | 100.07 | 548,489 |
| 2025-12-10 | 105.75 | 107.40 | 104.90 | 105.55 | 98.075 | 471,531 |
| 2025-12-09 | 103.10 | 105.95 | 103.00 | 105.75 | 98.261 | 319,455 |
| 2025-12-08 | 102.80 | 103.85 | 102.50 | 103.00 | 95.706 | 213,656 |
| 2025-12-05 | 102.05 | 102.80 | 101.75 | 102.20 | 94.963 | 217,826 |
| 2025-12-04 | 103.40 | 103.40 | 101.90 | 102.00 | 94.777 | 255,291 |
| 2025-12-03 | 102.20 | 103.10 | 101.20 | 101.65 | 94.452 | 200,402 |
| 2025-12-02 | 104.90 | 104.90 | 101.55 | 102.20 | 94.963 | 391,863 |
| 2025-12-01 | 103.50 | 104.90 | 103.00 | 104.90 | 97.471 | 261,857 |
| 2025-11-28 | 103.90 | 104.60 | 102.75 | 103.45 | 96.124 | 164,214 |
| 2025-11-27 | 104.00 | 104.30 | 103.15 | 103.95 | 96.589 | 99,037 |
| 2025-11-26 | 103.40 | 104.45 | 103.05 | 104.30 | 96.914 | 98,732 |
| 2025-11-25 | 101.20 | 104.60 | 100.45 | 103.20 | 95.892 | 199,319 |
| 2025-11-24 | 100.50 | 102.40 | 100.45 | 100.55 | 93.429 | 273,672 |
| 2025-11-21 | 102.00 | 102.00 | 99.120 | 100.00 | 92.918 | 248,714 |
| 2025-11-20 | 103.50 | 104.30 | 102.05 | 102.10 | 94.870 | 197,181 |
| 2025-11-19 | 99.600 | 103.45 | 99.220 | 102.80 | 95.520 | 248,223 |
| 2025-11-18 | 100.80 | 100.85 | 99.040 | 99.560 | 92.510 | 265,309 |
| 2025-11-17 | 103.10 | 103.45 | 100.85 | 101.00 | 93.848 | 109,225 |
| 2025-11-14 | 103.00 | 103.20 | 101.65 | 102.40 | 95.148 | 161,957 |
| 2025-11-13 | 103.50 | 104.90 | 103.05 | 103.50 | 96.171 | 199,459 |
| 2025-11-12 | 103.80 | 105.00 | 102.30 | 103.45 | 96.124 | 479,835 |
| 2025-11-10 | 104.80 | 105.15 | 103.50 | 103.50 | 96.171 | 119,711 |
| 2025-11-07 | 103.20 | 104.30 | 102.50 | 104.00 | 96.635 | 136,996 |
| 2025-11-06 | 103.00 | 105.20 | 102.85 | 102.95 | 95.659 | 392,151 |
| 2025-11-05 | 103.90 | 103.90 | 102.25 | 102.50 | 95.241 | 349,294 |
| 2025-11-04 | 104.60 | 105.00 | 102.95 | 103.90 | 96.542 | 125,362 |
| 2025-11-03 | 103.80 | 106.00 | 103.30 | 104.55 | 97.146 | 177,683 |
| 2025-10-31 | 107.00 | 107.00 | 102.80 | 102.85 | 95.567 | 383,436 |
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.