Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 16.778 | 16.955 | 15.915 | 15.920 | 15.920 | 195,767 |
| 2024-06-12 | 16.725 | 17.220 | 16.000 | 16.890 | 16.890 | 71,538 |
| 2024-06-11 | 17.853 | 17.905 | 16.650 | 16.820 | 16.820 | 195,022 |
| 2024-06-10 | 17.500 | 17.740 | 17.135 | 17.620 | 17.620 | 423,064 |
| 2024-06-07 | 17.900 | 18.090 | 17.545 | 17.615 | 17.615 | 581,360 |
| 2024-06-06 | 17.840 | 18.221 | 17.465 | 17.968 | 17.968 | 176,803 |
| 2024-06-05 | 17.220 | 18.030 | 17.220 | 17.843 | 17.843 | 355,312 |
| 2024-06-04 | 17.505 | 17.505 | 17.150 | 17.280 | 17.280 | 348,423 |
| 2024-06-03 | 17.740 | 18.080 | 17.245 | 17.488 | 17.488 | 908,309 |
| 2024-05-31 | 18.700 | 18.820 | 17.565 | 17.648 | 17.648 | 641,202 |
| 2024-05-30 | 18.220 | 18.945 | 18.110 | 18.795 | 18.795 | 154,318 |
| 2024-05-29 | 18.470 | 18.885 | 18.470 | 18.653 | 18.653 | 246,216 |
| 2024-05-28 | 18.753 | 19.025 | 18.270 | 18.763 | 18.763 | 463,125 |
| 2024-05-24 | 18.220 | 18.695 | 17.990 | 18.603 | 17.544 | 86,819 |
| 2024-05-23 | 18.278 | 18.330 | 18.025 | 18.238 | 17.200 | 51,541 |
| 2024-05-22 | 18.025 | 18.255 | 17.640 | 18.038 | 17.012 | 291,476 |
| 2024-05-21 | 18.115 | 18.300 | 17.980 | 18.193 | 17.158 | 60,133 |
| 2024-05-20 | 18.000 | 18.300 | 17.955 | 18.135 | 17.104 | 1,361,060 |
| 2024-05-17 | 18.180 | 18.180 | 17.965 | 18.005 | 16.981 | 84,620 |
| 2024-05-16 | 18.320 | 18.480 | 17.880 | 18.100 | 17.071 | 88,939 |
| 2024-05-15 | 18.540 | 18.650 | 17.815 | 18.008 | 16.983 | 38,467 |
| 2024-05-14 | 18.000 | 18.635 | 17.800 | 18.258 | 17.219 | 61,186 |
| 2024-05-13 | 17.200 | 18.130 | 17.005 | 18.090 | 17.061 | 117,929 |
| 2024-05-10 | 16.500 | 17.425 | 16.490 | 17.113 | 16.139 | 3,516,757 |
| 2024-05-09 | 16.520 | 17.215 | 16.520 | 16.628 | 15.682 | 2,720,198 |
| 2024-05-08 | 15.010 | 17.300 | 14.505 | 17.013 | 16.045 | 724,036 |
| 2024-05-07 | 15.400 | 15.795 | 15.310 | 15.675 | 14.783 | 419,373 |
| 2024-05-03 | 15.578 | 15.925 | 15.450 | 15.535 | 14.651 | 75,116 |
| 2024-05-02 | 14.968 | 15.740 | 14.785 | 15.735 | 14.840 | 153,763 |
| 2024-05-01 | 14.790 | 14.875 | 14.790 | 14.790 | 13.949 | 18,042 |
| 2024-04-30 | 15.110 | 15.380 | 14.740 | 14.790 | 13.949 | 93,297 |
| 2024-04-29 | 15.195 | 15.385 | 15.195 | 15.245 | 14.378 | 17,963 |
| 2024-04-26 | 15.000 | 15.240 | 14.990 | 15.078 | 14.220 | 340,472 |
| 2024-04-25 | 15.030 | 15.385 | 14.890 | 14.955 | 14.104 | 1,138,382 |
| 2024-04-24 | 15.335 | 15.430 | 14.980 | 15.043 | 14.187 | 1,040,095 |
| 2024-04-23 | 15.593 | 15.755 | 15.150 | 15.373 | 14.498 | 2,367,419 |
| 2024-04-22 | 15.300 | 16.055 | 14.970 | 15.368 | 14.493 | 1,431,043 |
| 2024-04-19 | 14.800 | 15.103 | 14.705 | 15.010 | 14.156 | 1,345,632 |
| 2024-04-18 | 14.500 | 15.170 | 14.200 | 15.070 | 14.213 | 990,517 |
| 2024-04-17 | 14.053 | 14.430 | 13.790 | 14.300 | 13.487 | 672,501 |
| 2024-04-16 | 14.320 | 14.385 | 13.650 | 13.930 | 13.138 | 1,410,625 |
| 2024-04-15 | 14.368 | 14.815 | 14.280 | 14.328 | 13.513 | 721,773 |
| 2024-04-12 | 14.840 | 15.085 | 14.350 | 14.353 | 13.536 | 718,422 |
| 2024-04-11 | 14.853 | 15.380 | 14.780 | 14.883 | 14.036 | 632,241 |
| 2024-04-10 | 15.040 | 15.650 | 14.690 | 14.850 | 14.005 | 1,221,504 |
| 2024-04-09 | 13.853 | 15.395 | 13.680 | 14.898 | 14.050 | 1,598,422 |
| 2024-04-08 | 13.783 | 14.030 | 13.170 | 13.940 | 13.147 | 2,844,700 |
| 2024-04-05 | 13.873 | 14.140 | 13.370 | 13.783 | 12.999 | 1,480,406 |
| 2024-04-04 | 14.000 | 14.310 | 13.980 | 14.090 | 13.289 | 1,408,914 |
| 2024-04-03 | 14.230 | 14.230 | 13.860 | 14.185 | 13.378 | 844,455 |
| 2024-04-02 | 14.010 | 14.215 | 13.710 | 14.080 | 13.279 | 1,655,401 |
| 2024-03-28 | 13.800 | 14.270 | 13.690 | 14.190 | 13.383 | 860,868 |
| 2024-03-27 | 13.800 | 13.845 | 13.515 | 13.823 | 13.036 | 434,978 |
| 2024-03-26 | 13.335 | 13.600 | 13.090 | 13.558 | 12.786 | 517,961 |
| 2024-03-25 | 13.168 | 13.335 | 13.015 | 13.243 | 12.489 | 479,138 |
| 2024-03-22 | 13.205 | 13.205 | 12.900 | 13.063 | 12.320 | 3,062,579 |
| 2024-03-21 | 13.020 | 13.345 | 12.990 | 13.210 | 12.459 | 330,494 |
| 2024-03-20 | 12.853 | 12.900 | 12.700 | 12.868 | 12.136 | 472,017 |
| 2024-03-19 | 13.053 | 13.481 | 12.830 | 12.873 | 12.140 | 1,551,251 |
| 2024-03-18 | 12.725 | 13.590 | 12.310 | 13.055 | 12.313 | 1,863,534 |
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.