Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 17.300 | 17.560 | 17.175 | 17.200 | 17.200 | 189,798 |
| 2024-09-05 | 17.270 | 17.775 | 17.270 | 17.690 | 17.690 | 338,750 |
| 2024-09-04 | 17.550 | 17.550 | 16.915 | 17.443 | 17.443 | 96,081 |
| 2024-09-03 | 18.483 | 18.605 | 17.765 | 17.868 | 17.868 | 41,743 |
| 2024-09-02 | 18.400 | 18.660 | 18.200 | 18.583 | 18.583 | 26,060 |
| 2024-08-30 | 18.553 | 18.745 | 18.400 | 18.508 | 18.508 | 98,998 |
| 2024-08-29 | 18.565 | 18.805 | 18.565 | 18.668 | 18.668 | 489,066 |
| 2024-08-28 | 18.515 | 18.800 | 18.515 | 18.753 | 18.753 | 57,568 |
| 2024-08-27 | 18.410 | 18.720 | 18.355 | 18.720 | 18.720 | 50,017 |
| 2024-08-23 | 18.063 | 18.330 | 18.045 | 18.255 | 18.255 | 23,732 |
| 2024-08-22 | 17.978 | 18.180 | 17.790 | 18.063 | 18.063 | 40,242 |
| 2024-08-21 | 17.800 | 18.015 | 14.997 | 17.840 | 17.840 | 57,039 |
| 2024-08-20 | 17.950 | 17.950 | 17.735 | 17.798 | 17.798 | 17,819 |
| 2024-08-19 | 17.475 | 17.935 | 17.475 | 17.885 | 17.885 | 49,795 |
| 2024-08-16 | 17.583 | 18.250 | 17.465 | 17.488 | 17.488 | 32,416 |
| 2024-08-15 | 17.340 | 17.725 | 17.295 | 17.683 | 17.683 | 36,722 |
| 2024-08-14 | 17.235 | 17.480 | 17.205 | 17.245 | 17.245 | 35,718 |
| 2024-08-13 | 17.240 | 17.240 | 16.995 | 17.150 | 17.150 | 21,097 |
| 2024-08-12 | 17.375 | 17.375 | 17.015 | 17.053 | 17.053 | 32,804 |
| 2024-08-09 | 17.240 | 17.440 | 17.070 | 17.188 | 17.188 | 36,709 |
| 2024-08-08 | 16.785 | 17.240 | 16.785 | 17.120 | 17.120 | 25,183 |
| 2024-08-07 | 17.000 | 17.235 | 16.900 | 17.168 | 17.168 | 23,149 |
| 2024-08-06 | 17.040 | 17.375 | 16.620 | 16.663 | 16.663 | 280,736 |
| 2024-08-05 | 16.568 | 17.090 | 15.900 | 17.030 | 17.030 | 1,774,982 |
| 2024-08-02 | 17.480 | 17.480 | 16.930 | 17.003 | 17.003 | 80,055 |
| 2024-08-01 | 18.060 | 18.060 | 17.380 | 17.473 | 17.473 | 103,298 |
| 2024-07-31 | 18.095 | 18.440 | 18.095 | 18.148 | 18.148 | 65,881 |
| 2024-07-30 | 17.950 | 18.230 | 17.950 | 18.123 | 18.123 | 81,403 |
| 2024-07-29 | 18.135 | 18.230 | 17.895 | 17.938 | 17.938 | 995,081 |
| 2024-07-26 | 17.663 | 18.080 | 17.615 | 18.055 | 18.055 | 92,231 |
| 2024-07-25 | 17.553 | 17.635 | 17.185 | 17.610 | 17.610 | 250,289 |
| 2024-07-24 | 18.400 | 18.445 | 14.997 | 17.990 | 17.990 | 89,532 |
| 2024-07-23 | 18.193 | 18.400 | 18.090 | 18.190 | 18.190 | 44,797 |
| 2024-07-22 | 17.670 | 18.330 | 17.670 | 18.230 | 18.230 | 562,695 |
| 2024-07-19 | 17.585 | 17.730 | 17.345 | 17.595 | 17.595 | 283,144 |
| 2024-07-18 | 17.915 | 17.965 | 17.510 | 17.883 | 17.883 | 65,963 |
| 2024-07-17 | 17.500 | 17.935 | 17.325 | 17.683 | 17.683 | 234,620 |
| 2024-07-16 | 17.253 | 17.430 | 16.975 | 17.390 | 17.390 | 203,008 |
| 2024-07-15 | 17.210 | 17.445 | 16.955 | 17.075 | 17.075 | 95,962 |
| 2024-07-12 | 17.453 | 17.585 | 17.215 | 17.450 | 17.450 | 306,305 |
| 2024-07-11 | 17.240 | 17.490 | 16.665 | 17.343 | 17.343 | 109,110 |
| 2024-07-10 | 15.920 | 16.885 | 15.845 | 16.843 | 16.843 | 171,203 |
| 2024-07-09 | 16.488 | 16.580 | 15.735 | 15.820 | 15.820 | 143,240 |
| 2024-07-08 | 16.025 | 16.840 | 16.025 | 16.408 | 16.408 | 110,254 |
| 2024-07-05 | 16.760 | 16.760 | 16.245 | 16.313 | 16.313 | 77,623 |
| 2024-07-04 | 16.805 | 16.825 | 16.380 | 16.560 | 16.560 | 64,203 |
| 2024-07-03 | 16.100 | 16.815 | 15.995 | 16.755 | 16.755 | 137,638 |
| 2024-07-02 | 16.115 | 16.215 | 15.625 | 15.945 | 15.945 | 613,952 |
| 2024-07-01 | 16.383 | 16.560 | 16.115 | 16.315 | 16.315 | 73,035 |
| 2024-06-28 | 15.553 | 15.825 | 15.410 | 15.560 | 15.560 | 1,194,741 |
| 2024-06-27 | 15.330 | 15.690 | 15.235 | 15.480 | 15.480 | 82,871 |
| 2024-06-26 | 15.500 | 15.805 | 15.273 | 15.273 | 15.273 | 159,278 |
| 2024-06-25 | 15.358 | 15.770 | 15.300 | 15.390 | 15.390 | 56,089 |
| 2024-06-24 | 15.700 | 15.855 | 15.350 | 15.573 | 15.573 | 61,566 |
| 2024-06-21 | 16.600 | 16.600 | 15.780 | 15.940 | 15.940 | 357,467 |
| 2024-06-20 | 15.915 | 16.450 | 15.915 | 16.373 | 16.373 | 72,918 |
| 2024-06-19 | 16.053 | 16.475 | 15.905 | 15.963 | 15.963 | 70,542 |
| 2024-06-18 | 15.878 | 16.440 | 15.860 | 16.100 | 16.100 | 100,449 |
| 2024-06-17 | 15.558 | 16.200 | 15.530 | 15.978 | 15.978 | 61,492 |
| 2024-06-14 | 15.953 | 15.985 | 15.300 | 15.473 | 15.473 | 355,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.