Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 107.80 | 108.75 | 105.85 | 107.15 | 90.458 | 277,339 |
| 2025-05-13 | 107.10 | 107.85 | 106.00 | 107.80 | 91.007 | 213,654 |
| 2025-05-12 | 107.55 | 109.00 | 106.00 | 107.05 | 90.373 | 287,585 |
| 2025-05-09 | 103.95 | 107.80 | 103.20 | 107.40 | 90.669 | 508,066 |
| 2025-05-08 | 102.80 | 104.15 | 101.55 | 103.05 | 86.997 | 337,344 |
| 2025-05-07 | 100.40 | 103.30 | 100.05 | 101.80 | 85.941 | 372,415 |
| 2025-05-06 | 102.00 | 102.10 | 98.420 | 99.800 | 84.253 | 375,548 |
| 2025-05-05 | 103.50 | 103.85 | 100.80 | 102.10 | 86.195 | 324,867 |
| 2025-05-02 | 102.65 | 104.50 | 102.10 | 103.50 | 87.376 | 351,264 |
| 2025-04-30 | 106.40 | 106.50 | 100.50 | 102.25 | 86.321 | 801,633 |
| 2025-04-29 | 107.55 | 110.05 | 105.80 | 106.10 | 89.571 | 438,195 |
| 2025-04-28 | 107.20 | 110.20 | 107.20 | 107.75 | 90.964 | 273,101 |
| 2025-04-25 | 110.00 | 111.50 | 107.05 | 107.20 | 90.500 | 599,742 |
| 2025-04-24 | 113.60 | 113.70 | 110.15 | 112.30 | 94.806 | 749,170 |
| 2025-04-23 | 110.50 | 113.95 | 109.25 | 113.80 | 96.072 | 357,340 |
| 2025-04-22 | 107.00 | 108.60 | 105.70 | 108.60 | 91.682 | 472,440 |
| 2025-04-17 | 103.85 | 108.05 | 103.85 | 106.25 | 89.698 | 400,073 |
| 2025-04-16 | 106.10 | 107.80 | 102.75 | 103.85 | 87.672 | 703,885 |
| 2025-04-15 | 108.95 | 110.90 | 106.10 | 107.90 | 91.091 | 549,960 |
| 2025-04-14 | 106.95 | 108.60 | 106.80 | 108.50 | 91.597 | 359,232 |
| 2025-04-11 | 104.30 | 106.80 | 103.45 | 104.85 | 88.516 | 336,958 |
| 2025-04-10 | 108.00 | 108.50 | 103.20 | 104.65 | 88.347 | 492,324 |
| 2025-04-09 | 97.000 | 102.15 | 96.060 | 98.900 | 83.493 | 368,431 |
| 2025-04-08 | 102.00 | 102.95 | 96.800 | 101.60 | 85.772 | 776,060 |
| 2025-04-07 | 95.500 | 105.05 | 91.500 | 99.920 | 84.354 | 858,631 |
| 2025-04-04 | 114.00 | 115.50 | 102.80 | 103.95 | 87.756 | 920,208 |
| 2025-04-03 | 119.00 | 121.75 | 114.40 | 117.00 | 98.773 | 517,962 |
| 2025-04-02 | 123.20 | 123.80 | 121.20 | 122.65 | 103.54 | 501,970 |
| 2025-04-01 | 120.40 | 123.95 | 120.40 | 123.15 | 103.97 | 607,526 |
| 2025-03-31 | 121.00 | 121.00 | 118.45 | 119.75 | 101.09 | 695,148 |
| 2025-03-28 | 119.40 | 121.90 | 117.30 | 121.00 | 102.15 | 542,452 |
| 2025-03-27 | 116.30 | 119.90 | 114.95 | 119.40 | 100.80 | 466,616 |
| 2025-03-26 | 116.95 | 118.00 | 116.25 | 116.80 | 98.604 | 378,433 |
| 2025-03-25 | 111.10 | 117.00 | 109.15 | 116.95 | 98.731 | 806,743 |
| 2025-03-24 | 108.65 | 109.60 | 106.80 | 108.55 | 91.640 | 262,252 |
| 2025-03-21 | 107.40 | 108.60 | 104.20 | 106.80 | 90.162 | 855,595 |
| 2025-03-20 | 109.50 | 111.30 | 107.05 | 107.90 | 91.091 | 429,818 |
| 2025-03-19 | 110.70 | 111.35 | 109.05 | 110.20 | 93.033 | 272,091 |
| 2025-03-18 | 110.15 | 113.90 | 110.15 | 110.80 | 93.539 | 754,665 |
| 2025-03-17 | 108.00 | 110.50 | 107.55 | 110.30 | 93.117 | 724,130 |
| 2025-03-14 | 104.45 | 108.50 | 103.20 | 107.80 | 91.007 | 623,904 |
| 2025-03-13 | 100.50 | 105.05 | 99.500 | 103.50 | 87.376 | 759,107 |
| 2025-03-12 | 96.820 | 101.10 | 96.640 | 100.90 | 85.181 | 706,532 |
| 2025-03-11 | 96.200 | 97.860 | 95.500 | 96.320 | 81.315 | 716,275 |
| 2025-03-10 | 100.30 | 100.40 | 95.020 | 96.100 | 81.129 | 628,657 |
| 2025-03-07 | 98.960 | 100.90 | 98.180 | 100.05 | 84.464 | 658,491 |
| 2025-03-06 | 97.700 | 99.480 | 97.240 | 99.480 | 83.983 | 718,328 |
| 2025-03-05 | 94.000 | 97.600 | 94.000 | 97.500 | 82.311 | 761,554 |
| 2025-03-04 | 95.880 | 95.900 | 90.680 | 90.820 | 76.672 | 1,011,703 |
| 2025-03-03 | 94.420 | 96.840 | 94.300 | 96.000 | 81.045 | 677,034 |
| 2025-02-28 | 94.920 | 95.220 | 93.540 | 95.060 | 80.251 | 8,676,644 |
| 2025-02-27 | 96.000 | 98.100 | 95.820 | 96.600 | 81.551 | 616,529 |
| 2025-02-26 | 95.720 | 97.360 | 95.100 | 97.360 | 82.193 | 685,676 |
| 2025-02-25 | 94.200 | 96.800 | 93.580 | 95.720 | 80.808 | 831,015 |
| 2025-02-24 | 98.680 | 98.700 | 94.520 | 94.840 | 80.066 | 741,719 |
| 2025-02-21 | 98.500 | 99.820 | 98.120 | 98.700 | 83.324 | 488,498 |
| 2025-02-20 | 97.000 | 99.260 | 96.380 | 98.460 | 83.122 | 514,056 |
| 2025-02-19 | 98.580 | 99.660 | 96.100 | 97.220 | 82.075 | 437,949 |
| 2025-02-18 | 95.480 | 98.680 | 94.240 | 98.680 | 83.307 | 448,556 |
| 2025-02-17 | 93.860 | 95.560 | 92.840 | 94.560 | 79.829 | 480,468 |
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.