Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.20 | 135.00 | 130.80 | 134.25 | 134.25 | 198,843 |
| 2026-10-15 | 131.80 | 133.10 | 129.85 | 132.20 | 132.20 | 189,627 |
| 2026-10-14 | 132.50 | 132.50 | 129.95 | 131.85 | 131.85 | 185,415 |
| 2026-10-13 | 131.75 | 132.80 | 130.40 | 131.50 | 131.50 | 226,813 |
| 2026-10-12 | 130.00 | 132.05 | 129.80 | 131.75 | 131.75 | 335,269 |
| 2026-10-09 | 130.90 | 131.20 | 128.35 | 130.15 | 130.15 | 370,142 |
| 2026-10-08 | 134.00 | 134.00 | 128.85 | 129.65 | 129.65 | 522,276 |
| 2026-10-07 | 135.40 | 138.10 | 132.20 | 133.70 | 133.70 | 353,116 |
| 2026-10-06 | 132.00 | 136.15 | 131.15 | 135.40 | 135.40 | 267,325 |
| 2026-10-05 | 131.15 | 132.00 | 129.85 | 130.60 | 130.60 | 256,309 |
| 2026-10-02 | 132.50 | 133.85 | 128.50 | 130.00 | 130.00 | 302,795 |
| 2026-10-01 | 137.70 | 138.95 | 131.55 | 132.50 | 132.50 | 371,738 |
| 2026-09-30 | 136.90 | 139.00 | 136.55 | 137.70 | 137.70 | 189,823 |
| 2026-09-29 | 138.90 | 139.95 | 136.25 | 136.80 | 136.80 | 96,800 |
| 2026-09-28 | 139.95 | 139.95 | 137.35 | 138.75 | 138.75 | 98,227 |
| 2026-09-25 | 138.05 | 140.00 | 137.95 | 139.05 | 139.05 | 109,643 |
| 2026-09-24 | 139.50 | 139.55 | 136.80 | 138.05 | 138.05 | 281,804 |
| 2026-09-23 | 141.00 | 142.65 | 139.15 | 140.15 | 140.15 | 195,625 |
| 2026-09-22 | 139.75 | 141.50 | 138.40 | 140.85 | 140.85 | 456,182 |
| 2026-09-21 | 132.95 | 139.95 | 132.10 | 139.75 | 139.75 | 653,236 |
| 2026-09-18 | 133.80 | 133.80 | 130.20 | 131.15 | 131.15 | 322,126 |
Page 1 of 1 · 21 trading days
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.