Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.953	12.320	11.880	12.190	11.497	2,513,306
2023-12-18	12.278	12.330	11.950	12.005	11.322	782,649
2023-12-15	11.740	12.080	11.710	12.033	11.348	2,421,975
2023-12-14	10.630	11.646	10.630	11.610	10.950	4,084,513
2023-12-13	11.068	11.185	10.675	10.690	10.082	1,647,348
2023-12-12	11.450	11.450	11.075	11.090	10.459	824,450
2023-12-11	11.720	11.765	11.343	11.385	10.737	674,525
2023-12-08	11.653	11.825	11.335	11.705	11.039	767,198
2023-12-07	11.690	11.690	11.345	11.598	10.938	453,925
2023-12-06	11.210	11.815	11.020	11.620	10.959	1,458,800
2023-12-05	11.345	11.495	11.065	11.208	10.570	1,237,374
2023-12-04	11.858	11.930	11.390	11.450	10.799	542,653
2023-12-01	11.400	11.811	11.300	11.765	11.096	1,054,637
2023-11-30	11.353	11.465	11.080	11.343	10.697	1,200,696
2023-11-29	11.865	11.865	11.493	11.535	10.879	1,658,307
2023-11-28	12.283	12.335	11.860	11.940	11.261	659,647
2023-11-27	12.400	12.450	12.200	12.258	11.560	324,160
2023-11-24	12.383	12.410	12.145	12.298	11.598	396,768
2023-11-23	12.540	12.540	12.275	12.343	11.641	386,376
2023-11-22	12.745	12.785	12.425	12.453	11.744	2,839,676
2023-11-21	12.600	12.790	12.325	12.495	11.784	954,775
2023-11-20	12.500	12.760	12.280	12.398	11.692	860,111
2023-11-17	12.655	12.655	12.170	12.373	11.669	1,152,892
2023-11-16	12.258	12.880	11.915	12.588	11.872	4,356,345
2023-11-15	12.700	13.175	11.040	12.010	11.327	5,648,017
2023-11-14	13.653	14.280	13.315	14.175	13.369	1,772,755
2023-11-13	13.210	13.440	13.020	13.363	12.603	737,423
2023-11-10	13.735	13.990	12.915	13.093	12.348	1,021,091
2023-11-09	13.935	13.935	13.610	13.883	13.093	446,083
2023-11-08	13.530	13.945	13.445	13.708	12.928	853,483
2023-11-07	13.905	13.905	13.335	13.573	12.801	860,381
2023-11-06	14.170	14.170	13.750	13.818	13.032	1,070,757
2023-11-03	13.425	14.215	13.120	13.890	13.100	1,483,144
2023-11-02	13.053	13.415	12.655	13.215	12.463	1,567,417
2023-11-01	12.880	12.880	12.290	12.733	12.008	590,010
2023-10-31	12.345	12.820	12.245	12.773	12.046	1,014,850
2023-10-30	12.525	12.525	11.995	12.383	11.678	1,386,151
2023-10-27	11.810	12.105	11.810	12.083	11.395	354,611
2023-10-26	12.000	12.005	11.500	11.920	11.242	793,237
2023-10-25	12.230	12.230	11.820	11.918	11.240	1,496,199
2023-10-24	12.350	12.350	12.050	12.290	11.591	582,368
2023-10-23	12.300	12.300	11.875	12.155	11.464	947,909
2023-10-20	12.260	12.260	12.095	12.145	11.454	1,188,620
2023-10-19	12.400	12.470	12.070	12.323	11.622	986,760
2023-10-18	12.530	12.530	12.230	12.323	11.622	1,013,745
2023-10-17	12.753	12.765	12.330	12.433	11.725	709,235
2023-10-16	12.763	12.875	12.360	12.728	12.004	2,888,493
2023-10-13	13.158	13.520	12.660	12.873	12.140	2,233,318
2023-10-12	13.765	13.765	13.130	13.283	12.527	1,033,574
2023-10-11	13.605	13.855	13.400	13.413	12.650	1,816,063
2023-10-10	13.130	13.980	13.130	13.685	12.907	2,720,560
2023-10-09	13.353	13.400	12.920	13.133	12.386	943,011
2023-10-06	14.125	17.014	12.550	13.330	12.572	5,254,394
2023-10-05	12.920	17.550	12.920	13.543	12.772	5,282,849
2023-10-04	21.570	21.570	21.200	21.495	20.272	1,036,171
2023-10-03	22.050	22.080	21.550	21.750	20.513	332,697
2023-10-02	22.545	22.840	21.980	22.205	20.942	1,012,995
2023-09-29	22.940	22.940	22.597	22.685	21.395	485,966
2023-09-28	22.565	22.740	22.380	22.650	21.362	359,466
2023-09-27	22.370	22.850	22.370	22.635	21.348	337,590

← NewerPage 13 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.