Alior Bank S.A. historical data

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

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

← NewerPage 4 of 21 · 1,253 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.