Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	12.053	12.362	11.930	12.275	11.577	1,210,546
2024-03-14	11.958	12.440	11.820	12.028	11.343	660,839
2024-03-13	11.810	12.230	11.550	11.890	11.214	696,633
2024-03-12	11.900	12.225	11.650	12.160	11.468	472,051
2024-03-11	11.983	12.080	11.560	11.690	11.025	564,702
2024-03-08	11.879	12.300	11.879	12.035	11.351	238,542
2024-03-07	11.953	12.090	11.705	12.088	11.400	396,721
2024-03-06	11.700	11.985	11.565	11.858	11.183	473,915
2024-03-05	11.958	12.140	11.540	11.645	10.983	535,566
2024-03-04	12.105	12.105	11.980	12.088	11.400	442,596
2024-03-01	12.493	12.565	12.010	12.045	11.360	458,187
2024-02-29	12.320	12.500	12.190	12.415	11.709	2,471,148
2024-02-28	12.300	12.510	12.135	12.375	11.671	1,320,081
2024-02-27	11.545	12.273	11.480	12.273	11.575	1,274,302
2024-02-26	11.800	11.865	11.550	11.573	10.914	310,334
2024-02-23	11.960	11.960	11.670	11.785	11.115	440,293
2024-02-22	11.958	12.305	11.770	11.835	11.162	722,331
2024-02-21	11.440	11.946	11.370	11.883	11.207	1,251,251
2024-02-20	11.353	11.500	11.215	11.490	10.837	1,024,375
2024-02-19	11.600	11.770	11.345	11.363	10.716	353,748
2024-02-16	11.540	11.825	11.460	11.710	11.044	595,016
2024-02-15	11.500	11.890	11.470	11.505	10.851	640,574
2024-02-14	11.140	11.430	11.080	11.353	10.707	538,713
2024-02-13	11.515	11.515	11.185	11.245	10.605	1,611,068
2024-02-12	11.700	11.790	11.450	11.545	10.888	705,938
2024-02-09	11.588	11.810	11.530	11.703	11.037	419,242
2024-02-08	11.473	11.775	11.430	11.683	11.018	519,260
2024-02-07	11.578	11.670	11.350	11.510	10.855	429,355
2024-02-06	11.605	11.620	11.300	11.498	10.844	1,719,427
2024-02-05	11.900	11.995	11.440	11.460	10.808	1,189,013
2024-02-02	12.030	12.210	11.935	11.985	11.303	580,204
2024-02-01	11.500	12.035	11.455	11.843	11.169	775,069
2024-01-31	11.773	11.955	11.600	11.765	11.096	574,605
2024-01-30	11.630	11.705	11.470	11.660	10.997	393,807
2024-01-29	11.583	11.650	11.360	11.625	10.964	2,831,888
2024-01-26	11.553	11.775	11.290	11.733	11.065	1,752,877
2024-01-25	11.488	11.560	11.185	11.310	10.667	644,712
2024-01-24	12.153	12.305	10.955	11.228	10.589	2,110,541
2024-01-23	11.545	12.150	11.545	11.923	11.244	1,413,181
2024-01-22	11.320	11.495	11.115	11.435	10.785	691,694
2024-01-19	11.340	11.465	10.835	11.038	10.410	1,525,645
2024-01-18	11.400	11.495	11.220	11.348	10.702	455,548
2024-01-17	11.293	11.510	11.070	11.358	10.712	1,097,315
2024-01-16	11.753	11.913	11.235	11.410	10.761	997,396
2024-01-15	11.978	12.080	11.535	11.880	11.204	644,213
2024-01-12	11.835	11.955	11.660	11.758	11.089	536,554
2024-01-11	11.873	12.020	11.730	11.830	11.157	763,436
2024-01-10	12.000	12.195	11.670	11.720	11.053	533,833
2024-01-09	11.440	11.970	11.215	11.910	11.233	1,298,836
2024-01-08	11.350	11.350	11.040	11.213	10.575	425,889
2024-01-05	11.290	11.290	10.940	11.233	10.594	383,790
2024-01-04	11.200	11.360	10.895	11.265	10.624	682,110
2024-01-03	12.010	12.245	10.665	10.888	10.268	2,703,693
2024-01-02	12.458	12.510	12.055	12.103	11.414	544,015
2023-12-29	12.168	12.275	12.060	12.193	11.499	292,039
2023-12-28	12.278	12.296	12.050	12.120	11.431	193,603
2023-12-27	12.173	12.335	11.930	12.208	11.513	424,336
2023-12-22	12.145	12.290	11.980	12.035	11.351	468,239
2023-12-21	12.153	12.305	12.070	12.223	11.527	497,013
2023-12-20	12.100	12.465	12.020	12.178	11.485	927,946

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.