Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 96.140 | 96.140 | 93.360 | 93.920 | 79.289 | 656,802 |
| 2025-02-13 | 97.500 | 99.500 | 95.300 | 96.140 | 81.163 | 721,571 |
| 2025-02-12 | 93.520 | 96.700 | 92.780 | 96.700 | 81.636 | 714,180 |
| 2025-02-11 | 94.100 | 96.340 | 93.640 | 95.800 | 80.876 | 340,780 |
| 2025-02-10 | 94.200 | 94.560 | 93.160 | 94.180 | 79.508 | 121,260 |
| 2025-02-07 | 91.700 | 94.280 | 90.820 | 93.480 | 78.917 | 372,291 |
| 2025-02-06 | 90.960 | 91.940 | 90.300 | 91.940 | 77.617 | 292,217 |
| 2025-02-05 | 92.680 | 93.660 | 88.920 | 89.700 | 75.726 | 345,881 |
| 2025-02-04 | 92.320 | 92.720 | 91.320 | 92.720 | 78.276 | 153,409 |
| 2025-02-03 | 92.000 | 92.700 | 91.300 | 92.080 | 77.735 | 208,019 |
| 2025-01-31 | 93.800 | 94.700 | 93.100 | 94.180 | 79.508 | 406,657 |
| 2025-01-30 | 92.800 | 94.200 | 92.700 | 93.560 | 78.985 | 216,633 |
| 2025-01-29 | 92.600 | 93.800 | 92.040 | 92.680 | 78.242 | 250,633 |
| 2025-01-28 | 91.980 | 92.700 | 90.800 | 92.620 | 78.191 | 190,828 |
| 2025-01-27 | 90.700 | 92.100 | 90.200 | 92.080 | 77.735 | 254,158 |
| 2025-01-24 | 90.900 | 92.120 | 89.860 | 91.780 | 77.482 | 320,635 |
| 2025-01-23 | 92.000 | 92.000 | 89.040 | 90.020 | 75.996 | 316,350 |
| 2025-01-22 | 91.780 | 93.220 | 91.240 | 91.960 | 77.634 | 693,682 |
| 2025-01-21 | 90.880 | 91.720 | 90.240 | 91.720 | 77.432 | 139,991 |
| 2025-01-20 | 90.380 | 91.800 | 89.120 | 91.280 | 77.060 | 234,444 |
| 2025-01-17 | 89.500 | 90.500 | 88.560 | 90.300 | 76.233 | 336,001 |
| 2025-01-16 | 90.000 | 90.980 | 87.880 | 88.180 | 74.443 | 581,521 |
| 2025-01-15 | 88.260 | 90.800 | 88.220 | 90.400 | 76.317 | 430,919 |
| 2025-01-14 | 87.820 | 88.960 | 87.000 | 88.600 | 74.798 | 335,175 |
| 2025-01-13 | 89.100 | 89.100 | 86.740 | 87.820 | 74.139 | 266,434 |
| 2025-01-10 | 87.200 | 89.220 | 87.060 | 89.140 | 75.253 | 350,836 |
| 2025-01-09 | 88.400 | 88.420 | 86.320 | 87.300 | 73.700 | 566,024 |
| 2025-01-08 | 90.000 | 90.680 | 86.500 | 87.300 | 73.700 | 619,296 |
| 2025-01-07 | 86.720 | 90.420 | 86.720 | 89.500 | 75.557 | 852,117 |
| 2025-01-03 | 86.460 | 87.740 | 86.120 | 86.720 | 73.210 | 200,597 |
| 2025-01-02 | 86.020 | 86.840 | 84.760 | 86.760 | 73.244 | 286,172 |
| 2024-12-30 | 86.660 | 86.700 | 85.580 | 85.980 | 72.586 | 234,225 |
| 2024-12-27 | 87.240 | 87.480 | 85.640 | 86.660 | 73.160 | 217,292 |
| 2024-12-23 | 86.940 | 87.980 | 85.560 | 87.240 | 73.649 | 333,515 |
| 2024-12-20 | 87.640 | 87.640 | 85.300 | 86.640 | 73.143 | 666,731 |
| 2024-12-19 | 87.260 | 88.760 | 86.820 | 88.120 | 74.392 | 278,659 |
| 2024-12-18 | 88.000 | 89.860 | 87.960 | 89.000 | 75.135 | 267,360 |
| 2024-12-17 | 91.120 | 91.120 | 87.720 | 87.900 | 74.207 | 351,186 |
| 2024-12-16 | 90.000 | 91.680 | 89.780 | 91.200 | 76.993 | 528,401 |
| 2024-12-13 | 89.180 | 90.320 | 88.720 | 89.780 | 75.794 | 260,815 |
| 2024-12-12 | 89.000 | 90.000 | 87.960 | 89.000 | 75.135 | 402,659 |
| 2024-12-11 | 88.800 | 88.960 | 87.000 | 88.960 | 75.102 | 370,341 |
| 2024-12-10 | 88.600 | 89.120 | 87.040 | 89.000 | 75.135 | 422,629 |
| 2024-12-09 | 90.320 | 90.820 | 88.260 | 88.500 | 74.713 | 463,854 |
| 2024-12-06 | 91.060 | 92.420 | 90.000 | 90.260 | 76.199 | 361,900 |
| 2024-12-05 | 90.300 | 92.320 | 89.900 | 91.140 | 76.942 | 328,636 |
| 2024-12-04 | 90.780 | 92.300 | 90.180 | 90.180 | 76.131 | 286,643 |
| 2024-12-03 | 92.320 | 92.680 | 90.000 | 91.160 | 76.959 | 240,502 |
| 2024-12-02 | 91.660 | 92.340 | 90.560 | 92.340 | 77.955 | 509,893 |
| 2024-11-29 | 91.560 | 92.780 | 90.660 | 91.300 | 77.077 | 745,303 |
| 2024-11-28 | 93.000 | 93.000 | 90.980 | 91.940 | 77.617 | 368,152 |
| 2024-11-27 | 90.460 | 91.180 | 89.020 | 89.920 | 75.912 | 250,800 |
| 2024-11-26 | 92.660 | 92.660 | 89.520 | 89.780 | 75.794 | 277,055 |
| 2024-11-25 | 90.240 | 92.700 | 90.020 | 92.700 | 78.259 | 1,003,989 |
| 2024-11-22 | 87.600 | 90.420 | 86.220 | 90.200 | 76.148 | 406,889 |
| 2024-11-21 | 88.180 | 88.720 | 85.840 | 87.600 | 73.953 | 322,224 |
| 2024-11-20 | 86.220 | 89.160 | 86.220 | 87.600 | 73.953 | 234,449 |
| 2024-11-19 | 88.780 | 89.560 | 83.680 | 85.860 | 72.484 | 251,709 |
| 2024-11-18 | 88.260 | 90.560 | 87.800 | 88.400 | 74.629 | 205,351 |
| 2024-11-15 | 89.780 | 90.040 | 88.220 | 88.540 | 74.747 | 265,666 |
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.