Alstom S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	17.400	17.660	17.215	17.305	17.305	1,376,434
2026-05-07	17.620	17.840	17.535	17.535	17.535	1,641,992
2026-05-06	17.220	18.010	17.210	17.580	17.580	3,310,451
2026-05-05	17.030	17.190	16.945	17.055	17.055	1,521,975
2026-05-04	17.110	17.215	16.785	16.865	16.865	1,850,184
2026-04-30	16.250	17.245	16.240	17.080	17.080	2,850,406
2026-04-29	16.480	16.565	16.240	16.380	16.380	1,962,846
2026-04-28	16.385	16.575	16.290	16.480	16.480	1,345,456
2026-04-27	16.590	16.930	16.220	16.320	16.320	2,111,264
2026-04-24	16.880	16.990	16.390	16.520	16.520	2,582,936
2026-04-23	17.000	17.380	16.865	17.045	17.045	2,588,058
2026-04-22	17.270	17.280	16.750	17.000	17.000	3,173,753
2026-04-21	17.140	17.640	16.915	17.050	17.050	3,539,621
2026-04-20	16.600	17.610	16.355	17.085	17.085	9,574,772
2026-04-17	15.000	17.300	14.720	16.640	16.640	20,845,433
2026-04-16	22.870	23.100	22.550	22.840	22.840	1,358,614
2026-04-15	22.910	23.010	22.630	22.710	22.710	2,113,849
2026-04-14	22.500	22.980	22.480	22.840	22.840	1,766,556
2026-04-13	22.970	23.040	22.320	22.320	22.320	2,187,345
2026-04-10	23.420	23.680	22.820	23.150	23.150	2,084,631
2026-04-09	24.880	24.880	22.990	23.000	23.000	2,727,156
2026-04-08	25.520	25.660	24.950	25.130	25.130	2,481,310
2026-04-07	24.240	24.670	23.730	24.010	24.010	989,806
2026-04-02	24.060	24.400	23.770	24.270	24.270	1,224,476
2026-04-01	25.330	25.470	24.710	24.880	24.880	1,962,877
2026-03-31	23.250	24.490	23.250	24.260	24.260	1,458,121
2026-03-30	23.500	23.500	23.020	23.020	23.020	1,212,059
2026-03-27	23.760	23.780	23.210	23.600	23.600	1,063,518
2026-03-26	24.330	24.330	23.530	23.720	23.720	1,286,139
2026-03-25	24.340	24.610	24.140	24.400	24.400	1,095,211
2026-03-24	24.050	24.090	23.590	23.820	23.820	994,132
2026-03-23	22.700	24.350	22.490	23.960	23.960	1,647,922
2026-03-20	23.690	23.950	23.090	23.190	23.190	1,857,301
2026-03-19	23.980	24.040	23.180	23.360	23.360	1,700,106
2026-03-18	23.940	24.570	23.850	24.390	24.390	2,039,495
2026-03-17	23.100	23.630	22.940	23.410	23.410	627,268
2026-03-16	23.200	23.610	23.150	23.250	23.250	540,267
2026-03-13	23.800	23.940	23.250	23.300	23.300	839,325
2026-03-12	24.510	24.570	23.690	24.090	24.090	1,327,359
2026-03-11	24.650	24.730	24.200	24.470	24.470	1,191,865
2026-03-10	24.490	24.800	24.160	24.800	24.800	1,846,725
2026-03-09	23.450	23.830	23.150	23.420	23.420	1,843,309
2026-03-06	25.240	25.250	23.910	24.330	24.330	2,158,798
2026-03-05	26.200	26.410	25.230	25.280	25.280	1,258,104
2026-03-04	26.090	26.590	25.770	26.170	26.170	1,995,175
2026-03-03	26.700	26.830	25.840	26.240	26.240	1,392,942
2026-03-02	27.420	27.750	26.950	27.210	27.210	1,256,339
2026-02-27	28.430	28.580	27.870	28.290	28.290	2,261,034
2026-02-26	29.510	29.820	28.150	28.150	28.150	1,216,503
2026-02-25	29.220	29.850	29.100	29.800	29.800	640,203
2026-02-24	29.160	29.440	28.900	29.360	29.360	876,864
2026-02-23	29.720	29.840	29.040	29.120	29.120	859,974
2026-02-20	29.610	30.060	29.370	29.840	29.840	928,536
2026-02-19	29.580	29.820	29.260	29.560	29.560	1,014,337
2026-02-18	29.280	29.870	29.070	29.600	29.600	705,786
2026-02-17	28.850	29.450	28.735	29.380	29.380	1,262,217
2026-02-16	28.680	29.020	28.550	28.990	28.990	451,634
2026-02-13	29.000	29.150	28.610	28.700	28.700	1,038,035
2026-02-12	30.000	30.230	29.180	29.240	29.240	1,481,278
2026-02-11	28.860	29.770	28.760	29.770	29.770	1,209,757

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.2651 EUR
2023-07-17	0.2500 EUR
2022-07-20	0.2500 EUR
2021-08-02	0.2500 EUR
2019-07-15	5.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.