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 |
| 2026-09-17 | 131.20 | 135.20 | 131.20 | 132.75 | 132.75 | 184,156 |
| 2026-09-16 | 132.50 | 132.90 | 130.45 | 132.15 | 132.15 | 223,762 |
| 2026-09-15 | 131.80 | 132.25 | 127.50 | 132.00 | 132.00 | 496,608 |
| 2026-09-14 | 134.95 | 136.30 | 130.40 | 130.80 | 130.80 | 277,268 |
| 2026-09-11 | 134.20 | 137.35 | 134.20 | 135.00 | 135.00 | 149,632 |
| 2026-09-10 | 136.50 | 137.35 | 134.20 | 134.65 | 134.65 | 103,160 |
| 2026-09-09 | 137.35 | 137.50 | 134.75 | 136.50 | 136.50 | 146,798 |
| 2026-09-08 | 131.60 | 138.00 | 131.20 | 137.00 | 137.00 | 172,416 |
| 2026-09-07 | 135.65 | 136.40 | 134.35 | 135.60 | 135.60 | 89,077 |
| 2026-09-04 | 134.50 | 136.00 | 134.00 | 135.65 | 135.65 | 125,698 |
| 2026-09-03 | 134.00 | 135.20 | 131.40 | 133.60 | 133.60 | 167,607 |
| 2026-09-02 | 131.90 | 134.15 | 130.60 | 133.35 | 133.35 | 139,547 |
| 2026-09-01 | 132.10 | 133.50 | 130.00 | 131.65 | 131.65 | 605,122 |
| 2026-08-31 | 132.50 | 134.00 | 132.00 | 132.10 | 132.10 | 177,956 |
| 2026-08-28 | 134.00 | 134.30 | 131.95 | 132.45 | 132.45 | 115,523 |
| 2026-08-27 | 134.90 | 135.40 | 131.75 | 131.90 | 131.90 | 160,991 |
| 2026-08-26 | 131.00 | 134.95 | 130.35 | 134.60 | 134.60 | 169,161 |
| 2026-08-25 | 129.20 | 130.50 | 129.00 | 130.05 | 130.05 | 420,963 |
| 2026-08-24 | 130.30 | 130.95 | 128.85 | 129.25 | 129.25 | 193,476 |
| 2026-08-21 | 130.00 | 132.15 | 130.00 | 130.05 | 130.05 | 193,088 |
| 2026-08-20 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 158,382 |
| 2026-08-19 | 131.55 | 133.80 | 129.60 | 132.90 | 132.90 | 191,704 |
| 2026-08-18 | 131.85 | 133.05 | 131.10 | 131.55 | 131.55 | 134,440 |
| 2026-08-17 | 132.00 | 133.35 | 131.35 | 131.85 | 131.85 | 145,796 |
| 2026-08-14 | 131.00 | 132.90 | 130.80 | 131.95 | 131.95 | 179,323 |
| 2026-08-13 | 132.90 | 133.75 | 131.00 | 131.00 | 131.00 | 188,804 |
| 2026-08-12 | 134.75 | 134.85 | 131.85 | 132.65 | 132.65 | 183,212 |
| 2026-08-11 | 134.80 | 136.60 | 133.65 | 133.65 | 133.65 | 195,516 |
| 2026-08-10 | 135.40 | 135.40 | 133.10 | 134.90 | 134.90 | 151,902 |
| 2026-08-07 | 136.00 | 136.20 | 134.05 | 134.75 | 134.75 | 217,986 |
| 2026-08-06 | 136.80 | 136.80 | 133.85 | 135.35 | 135.35 | 330,946 |
| 2026-08-05 | 142.30 | 143.15 | 134.05 | 135.85 | 135.85 | 389,225 |
| 2026-08-04 | 137.50 | 143.70 | 136.80 | 143.70 | 143.70 | 426,287 |
| 2026-08-03 | 139.00 | 140.80 | 138.60 | 139.00 | 139.00 | 211,814 |
| 2026-07-31 | 137.55 | 139.00 | 136.85 | 137.60 | 137.60 | 352,472 |
| 2026-07-30 | 136.00 | 138.65 | 134.90 | 137.55 | 137.55 | 239,173 |
| 2026-07-29 | 134.15 | 136.35 | 134.15 | 135.75 | 135.75 | 168,882 |
| 2026-07-28 | 135.90 | 137.55 | 133.75 | 134.00 | 134.00 | 215,899 |
| 2026-07-27 | 135.00 | 136.30 | 133.40 | 134.95 | 134.95 | 177,229 |
Page 1 of 21 · 1,251 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.