Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	27.150	27.600	27.150	27.175	25.392	428,669
2023-06-30	27.490	27.610	27.150	27.405	25.607	653,146
2023-06-29	27.328	27.800	27.328	27.355	25.560	1,196,951
2023-06-28	27.230	27.730	27.230	27.645	25.831	830,377
2023-06-27	27.200	27.260	26.700	27.095	25.318	233,395
2023-06-26	26.210	27.190	23.218	27.025	25.252	324,878
2023-06-23	26.555	26.880	26.240	26.815	25.056	1,214,092
2023-06-22	25.950	26.685	25.950	26.595	24.850	451,096
2023-06-21	25.796	26.380	25.796	26.260	24.537	274,298
2023-06-20	25.810	26.060	25.740	25.955	24.252	249,874
2023-06-19	26.240	26.440	25.880	25.880	24.182	734,790
2023-06-16	26.765	26.830	26.250	26.470	24.733	1,750,436
2023-06-15	26.850	27.040	26.040	26.475	24.738	7,418,374
2023-06-14	27.185	27.660	27.185	27.245	25.458	500,501
2023-06-13	27.650	27.880	27.400	27.620	25.808	551,832
2023-06-12	27.370	27.840	27.370	27.435	25.635	607,542
2023-06-09	27.830	28.060	27.550	27.595	25.785	414,580
2023-06-08	27.200	28.010	27.200	27.950	26.116	1,450,783
2023-06-07	27.105	27.340	26.770	27.175	25.392	260,010
2023-06-06	26.850	27.050	26.640	26.980	25.210	392,001
2023-06-05	27.060	27.330	26.870	26.890	25.126	479,510
2023-06-02	26.280	27.140	26.280	26.965	25.196	601,234
2023-06-01	26.070	26.110	25.830	26.080	24.369	969,372
2023-05-31	26.010	26.040	25.620	25.715	24.028	1,012,182
2023-05-30	26.630	26.780	26.080	26.125	24.411	947,932
2023-05-26	26.610	26.670	26.260	26.625	24.878	516,219
2023-05-25	26.505	27.200	26.100	26.560	24.818	947,740
2023-05-24	26.630	26.920	26.200	26.360	24.631	332,498
2023-05-23	26.915	27.550	26.670	26.855	25.093	842,112
2023-05-22	27.090	27.620	27.090	27.515	25.710	368,463
2023-05-19	27.110	27.550	27.110	27.385	25.588	336,708
2023-05-18	27.105	27.140	26.670	27.075	25.299	531,693
2023-05-17	26.390	27.080	26.390	26.930	25.163	1,180,217
2023-05-16	25.600	26.430	25.600	26.385	24.654	581,064
2023-05-15	24.920	25.980	24.920	25.685	24.000	604,245
2023-05-12	24.010	24.760	24.010	24.525	22.916	590,847
2023-05-11	23.545	24.050	23.430	23.875	22.309	583,531
2023-05-10	23.200	23.750	22.100	23.160	21.641	1,557,522
2023-05-09	23.840	23.840	23.310	23.690	22.136	937,012
2023-05-05	22.730	23.250	22.730	23.200	21.678	661,717
2023-05-04	22.850	22.850	22.530	22.690	21.201	362,970
2023-05-03	22.705	22.930	22.610	22.730	21.239	603,953
2023-05-02	22.905	23.000	22.580	22.580	21.099	754,442
2023-04-28	22.505	22.890	22.220	22.760	21.267	736,686
2023-04-27	22.200	22.600	21.820	22.360	20.893	781,659
2023-04-26	22.090	22.380	21.971	22.090	20.641	576,106
2023-04-25	21.755	22.220	21.500	22.185	20.730	395,156
2023-04-24	21.930	21.930	21.630	21.675	20.253	226,937
2023-04-21	21.620	21.800	21.480	21.700	20.276	403,614
2023-04-20	22.480	22.500	21.550	21.795	20.365	858,111
2023-04-19	22.040	22.471	22.010	22.460	20.987	1,121,779
2023-04-18	22.135	22.420	21.990	22.385	20.917	907,626
2023-04-17	22.290	22.360	21.570	22.010	20.566	2,183,903
2023-04-14	21.775	22.240	20.700	21.910	20.473	1,829,711
2023-04-13	23.910	23.910	22.570	22.690	21.201	963,535
2023-04-12	24.000	24.050	23.730	23.835	22.271	1,233,544
2023-04-11	24.000	24.000	23.630	23.705	22.150	400,043
2023-04-06	23.140	23.500	23.140	23.455	21.916	341,249
2023-04-05	23.870	23.890	23.113	23.235	21.711	632,702
2023-04-04	25.000	25.160	23.735	23.920	22.351	1,840,435

← NewerPage 15 of 22 · 1,270 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.