Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	106.85	114.60	105.55	114.00	105.93	1,179,929
2025-08-06	101.00	107.20	100.50	106.85	99.283	1,094,640
2025-08-05	100.30	101.15	98.860	99.740	92.677	277,187
2025-08-04	99.060	100.85	99.060	100.30	93.197	169,540
2025-08-01	101.20	101.25	97.660	99.060	92.045	384,811
2025-07-31	103.00	104.15	101.20	101.25	94.080	272,938
2025-07-30	103.20	103.70	101.55	102.45	95.195	322,680
2025-07-29	100.40	103.80	99.900	103.00	95.706	556,510
2025-07-28	102.90	103.90	100.45	100.80	93.662	319,831
2025-07-25	101.90	102.70	100.15	102.70	95.427	300,262
2025-07-24	99.580	102.40	98.600	102.40	95.148	396,380
2025-07-23	99.360	100.90	98.320	98.800	91.803	261,503
2025-07-22	99.260	100.10	98.160	98.700	91.710	184,752
2025-07-21	100.20	100.65	98.900	100.15	93.058	226,819
2025-07-18	98.940	101.10	98.880	100.50	93.383	337,264
2025-07-17	97.220	99.000	96.020	98.520	91.543	321,533
2025-07-16	96.500	97.360	96.060	96.880	90.019	200,447
2025-07-15	97.800	99.260	96.220	96.400	89.573	386,493
2025-07-14	96.560	97.640	95.740	97.080	90.205	241,156
2025-07-11	98.860	98.920	95.660	96.560	89.722	428,141
2025-07-10	102.20	102.50	98.360	98.840	91.841	371,646
2025-07-09	99.920	103.05	99.680	101.95	94.730	683,281
2025-07-08	98.680	101.05	98.680	100.50	93.383	425,252
2025-07-07	97.980	99.560	96.860	98.960	91.952	475,458
2025-07-04	98.900	98.980	96.840	97.000	90.131	457,871
2025-07-03	94.380	99.400	94.120	98.900	91.896	1,264,563
2025-07-02	93.240	94.840	92.920	94.460	87.771	554,605
2025-07-01	94.460	95.520	93.000	93.240	86.637	370,495
2025-06-30	93.200	95.920	93.200	94.600	87.901	848,313
2025-06-27	93.400	93.600	91.960	92.760	86.191	577,564
2025-06-26	99.660	101.45	99.560	100.50	84.844	861,055
2025-06-25	99.760	99.760	97.700	99.060	83.628	502,216
2025-06-24	96.100	99.900	96.100	99.900	84.337	728,369
2025-06-23	98.400	98.400	95.000	95.000	80.201	457,291
2025-06-20	98.620	98.700	97.700	98.420	83.088	517,410
2025-06-18	100.00	100.15	97.560	98.620	83.257	371,987
2025-06-17	98.000	100.40	96.960	99.100	83.662	344,934
2025-06-16	97.000	98.180	96.280	97.300	82.142	239,810
2025-06-13	98.360	98.360	96.100	96.500	81.467	234,725
2025-06-12	98.800	99.620	97.100	98.880	83.476	314,867
2025-06-11	100.00	100.35	98.180	99.240	83.780	247,851
2025-06-10	98.400	101.80	97.740	99.760	84.219	374,381
2025-06-09	97.480	98.600	96.020	97.720	82.497	235,664
2025-06-06	99.000	99.140	94.820	97.000	81.889	698,527
2025-06-05	101.65	101.65	98.000	98.240	82.936	429,772
2025-06-04	100.55	102.05	99.560	100.80	85.097	308,527
2025-06-03	103.00	103.00	99.760	100.50	84.844	230,224
2025-06-02	102.60	103.20	100.55	102.05	86.152	478,074
2025-05-30	104.95	104.95	102.20	103.95	87.756	468,555
2025-05-29	108.00	108.20	104.55	104.60	88.305	654,769
2025-05-28	107.50	107.90	105.80	107.55	90.795	206,427
2025-05-27	106.65	107.45	105.15	107.30	90.584	148,776
2025-05-26	103.80	107.20	103.80	106.65	90.036	149,562
2025-05-23	104.10	105.50	100.55	103.45	87.334	272,867
2025-05-22	105.70	105.70	103.00	104.10	87.883	186,198
2025-05-21	107.50	107.60	104.55	105.40	88.980	169,214
2025-05-20	106.20	108.20	106.10	106.70	90.078	326,455
2025-05-19	106.90	106.90	103.60	105.50	89.065	370,590
2025-05-16	107.10	108.20	107.05	107.30	90.584	561,293
2025-05-15	107.20	107.20	104.50	106.65	90.036	321,780

← NewerPage 6 of 21 · 1,252 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.