Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	22.490	22.530	22.180	22.435	21.159	406,987
2023-09-25	23.000	23.330	22.550	22.795	21.499	879,796
2023-09-22	23.390	23.390	23.110	23.330	22.003	82,716
2023-09-21	23.705	23.750	23.430	23.535	22.196	363,288
2023-09-20	24.155	24.220	23.960	24.105	22.734	2,736,716
2023-09-19	23.650	24.090	23.650	24.000	22.635	915,759
2023-09-18	23.800	24.160	23.700	23.770	22.418	141,738
2023-09-15	24.200	24.680	24.000	24.065	22.696	324,831
2023-09-14	23.140	24.380	23.140	24.325	22.941	428,795
2023-09-13	23.505	23.620	22.870	23.320	21.994	786,875
2023-09-12	24.185	24.350	23.940	24.100	22.729	302,341
2023-09-11	23.880	24.340	23.840	24.225	22.847	409,438
2023-09-08	24.030	24.160	23.480	23.650	22.305	533,383
2023-09-07	24.820	24.820	24.020	24.030	22.663	416,465
2023-09-06	24.440	24.910	24.300	24.820	23.408	442,052
2023-09-05	24.735	24.890	24.520	24.680	23.276	350,710
2023-09-04	25.240	25.310	24.880	24.955	23.536	845,249
2023-09-01	25.305	25.440	25.110	25.315	23.875	489,108
2023-08-31	25.495	25.495	25.495	25.495	24.045	1,323,294
2023-08-30	25.800	25.805	25.200	25.495	24.045	814,520
2023-08-29	25.785	25.870	25.530	25.825	24.356	270,212
2023-08-25	25.300	25.600	25.300	25.335	23.894	87,371
2023-08-24	26.060	26.250	25.615	25.615	24.158	135,074
2023-08-23	25.480	25.810	25.390	25.780	24.314	364,345
2023-08-22	25.335	25.460	24.970	25.405	23.960	296,082
2023-08-21	24.905	25.070	24.690	24.870	23.455	136,807
2023-08-18	25.040	25.040	24.580	24.940	23.522	260,213
2023-08-17	25.420	25.430	25.080	25.150	23.720	188,031
2023-08-16	25.785	25.810	25.470	25.530	24.078	293,896
2023-08-15	26.010	26.140	25.670	25.810	24.342	178,079
2023-08-14	25.820	26.110	25.820	25.960	24.483	154,083
2023-08-11	25.925	26.040	25.670	25.895	24.422	1,734,654
2023-08-10	26.355	26.490	26.020	26.140	24.653	817,753
2023-08-09	26.270	26.550	26.140	26.225	24.733	180,530
2023-08-08	26.105	26.370	25.770	25.990	24.512	328,382
2023-08-07	26.535	26.700	26.200	26.455	24.950	1,244,881
2023-08-04	26.340	26.850	26.340	26.800	25.276	223,948
2023-08-03	26.600	26.770	26.420	26.510	25.002	481,793
2023-08-02	26.975	27.090	26.560	26.830	25.304	577,591
2023-08-01	27.680	27.780	27.260	27.365	25.809	1,063,440
2023-07-31	27.830	27.990	27.550	27.885	26.299	425,360
2023-07-28	28.000	28.150	27.510	27.835	26.252	384,528
2023-07-27	27.375	28.380	27.070	28.245	26.639	811,330
2023-07-26	26.980	26.980	26.660	26.875	25.346	528,857
2023-07-25	28.000	28.190	26.710	26.885	25.356	3,497,656
2023-07-24	27.280	27.780	27.280	27.475	25.912	397,203
2023-07-21	27.400	27.460	27.210	27.320	25.766	502,549
2023-07-20	27.080	27.390	26.940	27.275	25.724	2,333,111
2023-07-19	27.030	27.340	27.030	27.130	25.587	274,107
2023-07-18	26.830	27.150	26.560	27.085	25.545	746,620
2023-07-17	26.860	27.100	26.700	26.715	25.196	302,274
2023-07-14	26.900	27.240	26.900	27.020	25.247	166,484
2023-07-13	26.590	27.150	26.590	27.055	25.280	253,297
2023-07-12	26.050	26.643	25.870	26.570	24.827	817,471
2023-07-11	25.790	26.070	25.790	25.955	24.252	204,933
2023-07-10	25.134	25.650	25.134	25.595	23.916	200,238
2023-07-07	24.722	25.470	24.722	25.395	23.729	265,094
2023-07-06	25.690	25.690	24.670	24.800	23.173	455,273
2023-07-05	25.905	26.390	25.880	25.930	24.229	3,871,454
2023-07-04	27.020	27.160	25.850	26.385	24.654	4,295,868

← NewerPage 14 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.