Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 90.400 | 91.000 | 88.620 | 90.080 | 76.047 | 475,062 |
| 2024-11-13 | 94.240 | 94.360 | 89.020 | 90.360 | 76.283 | 269,678 |
| 2024-11-12 | 95.200 | 97.320 | 94.160 | 94.600 | 79.863 | 480,052 |
| 2024-11-08 | 97.400 | 97.680 | 95.040 | 95.800 | 80.876 | 345,862 |
| 2024-11-07 | 91.880 | 97.100 | 91.280 | 97.060 | 81.940 | 475,090 |
| 2024-11-06 | 90.480 | 93.140 | 90.220 | 90.220 | 76.165 | 154,662 |
| 2024-11-05 | 91.080 | 91.780 | 90.260 | 91.200 | 76.993 | 262,449 |
| 2024-11-04 | 88.820 | 91.300 | 88.020 | 91.220 | 77.009 | 304,194 |
| 2024-10-31 | 88.040 | 88.260 | 87.100 | 87.400 | 73.785 | 288,335 |
| 2024-10-30 | 91.460 | 91.620 | 88.760 | 88.940 | 75.085 | 204,812 |
| 2024-10-29 | 87.960 | 91.620 | 87.520 | 91.460 | 77.212 | 255,899 |
| 2024-10-28 | 88.840 | 89.580 | 87.200 | 87.520 | 73.886 | 228,565 |
| 2024-10-25 | 89.380 | 89.380 | 87.520 | 88.640 | 74.831 | 339,832 |
| 2024-10-24 | 92.500 | 92.500 | 88.840 | 89.420 | 75.490 | 314,259 |
| 2024-10-23 | 91.380 | 91.440 | 89.860 | 91.320 | 77.094 | 310,105 |
| 2024-10-22 | 93.500 | 93.800 | 90.800 | 91.240 | 77.026 | 441,561 |
| 2024-10-21 | 94.040 | 95.320 | 93.500 | 93.500 | 78.934 | 344,071 |
| 2024-10-18 | 94.060 | 95.640 | 94.060 | 94.500 | 79.778 | 96,328 |
| 2024-10-17 | 96.680 | 97.480 | 93.440 | 93.560 | 78.985 | 441,761 |
| 2024-10-16 | 95.040 | 98.260 | 94.320 | 96.520 | 81.484 | 1,045,870 |
| 2024-10-15 | 95.760 | 96.200 | 93.800 | 95.380 | 80.521 | 283,588 |
| 2024-10-14 | 95.100 | 96.000 | 94.340 | 95.760 | 80.842 | 185,859 |
| 2024-10-11 | 93.880 | 96.840 | 93.800 | 94.580 | 79.846 | 379,920 |
| 2024-10-10 | 93.760 | 95.180 | 92.420 | 93.860 | 79.238 | 603,444 |
| 2024-10-09 | 88.300 | 93.260 | 87.820 | 93.060 | 78.563 | 544,622 |
| 2024-10-08 | 87.940 | 89.340 | 87.200 | 88.320 | 74.561 | 222,568 |
| 2024-10-07 | 89.000 | 89.780 | 87.760 | 88.220 | 74.477 | 284,055 |
| 2024-10-04 | 89.000 | 89.500 | 87.800 | 88.320 | 74.561 | 254,927 |
| 2024-10-03 | 90.100 | 90.300 | 88.020 | 88.140 | 74.409 | 491,664 |
| 2024-10-02 | 91.000 | 92.740 | 90.420 | 90.900 | 76.739 | 229,354 |
| 2024-10-01 | 92.980 | 93.100 | 90.720 | 91.200 | 76.993 | 290,475 |
| 2024-09-30 | 97.600 | 97.940 | 92.620 | 92.680 | 78.242 | 297,301 |
| 2024-09-27 | 97.560 | 97.560 | 95.640 | 96.420 | 81.399 | 351,140 |
| 2024-09-26 | 92.760 | 97.700 | 92.700 | 97.580 | 82.379 | 637,153 |
| 2024-09-25 | 92.320 | 92.700 | 90.440 | 92.540 | 78.124 | 252,946 |
| 2024-09-24 | 92.600 | 93.620 | 91.880 | 92.420 | 78.023 | 395,627 |
| 2024-09-23 | 93.400 | 93.400 | 90.460 | 91.740 | 77.448 | 341,449 |
| 2024-09-20 | 96.440 | 96.440 | 92.260 | 93.000 | 78.512 | 1,207,590 |
| 2024-09-19 | 93.840 | 96.880 | 93.020 | 96.000 | 81.045 | 581,651 |
| 2024-09-18 | 94.020 | 94.740 | 93.220 | 93.500 | 78.934 | 374,297 |
| 2024-09-17 | 92.020 | 94.640 | 92.020 | 94.000 | 79.356 | 292,923 |
| 2024-09-16 | 93.720 | 94.360 | 92.140 | 92.940 | 78.461 | 261,328 |
| 2024-09-13 | 91.280 | 94.940 | 91.260 | 94.580 | 79.846 | 412,293 |
| 2024-09-12 | 91.320 | 92.520 | 89.960 | 91.240 | 77.026 | 575,236 |
| 2024-09-11 | 92.360 | 93.000 | 89.040 | 89.200 | 75.304 | 350,380 |
| 2024-09-10 | 95.780 | 96.060 | 93.000 | 93.020 | 78.529 | 356,049 |
| 2024-09-09 | 95.260 | 95.800 | 94.200 | 95.200 | 80.369 | 190,349 |
| 2024-09-06 | 99.420 | 99.800 | 93.680 | 93.920 | 79.289 | 489,689 |
| 2024-09-05 | 101.95 | 102.70 | 99.600 | 99.760 | 84.219 | 426,619 |
| 2024-09-04 | 100.65 | 102.75 | 100.15 | 101.95 | 86.068 | 294,148 |
| 2024-09-03 | 102.10 | 103.90 | 100.20 | 101.35 | 85.561 | 407,283 |
| 2024-09-02 | 101.10 | 104.40 | 101.10 | 103.50 | 87.376 | 296,042 |
| 2024-08-30 | 103.50 | 104.00 | 101.25 | 102.50 | 86.532 | 8,372,578 |
| 2024-08-29 | 102.90 | 104.45 | 100.95 | 102.65 | 86.659 | 716,427 |
| 2024-08-28 | 100.15 | 103.40 | 99.760 | 102.70 | 86.701 | 491,260 |
| 2024-08-27 | 100.80 | 102.05 | 99.180 | 100.50 | 84.844 | 522,924 |
| 2024-08-26 | 102.00 | 103.60 | 100.85 | 101.30 | 85.519 | 241,406 |
| 2024-08-23 | 100.90 | 104.15 | 100.90 | 102.00 | 86.110 | 588,067 |
| 2024-08-22 | 100.75 | 102.60 | 100.40 | 101.85 | 85.983 | 498,460 |
| 2024-08-21 | 100.35 | 101.30 | 99.580 | 100.70 | 85.013 | 354,032 |
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.