Alstom S.A. historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.