Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.185	25.190	25.010	25.060	23.416	179,119
2023-03-31	24.965	25.270	24.600	25.075	23.430	260,757
2023-03-30	24.830	25.380	24.800	25.040	23.397	280,513
2023-03-29	24.350	24.760	24.350	24.655	23.038	233,589
2023-03-28	24.550	24.550	24.150	24.290	22.696	268,765
2023-03-27	23.745	24.300	23.690	24.045	22.468	481,671
2023-03-24	24.555	24.620	23.500	23.770	22.211	697,802
2023-03-23	24.820	24.880	24.280	24.710	23.089	340,444
2023-03-22	24.820	24.820	24.490	24.675	23.056	537,371
2023-03-21	24.200	24.880	24.190	24.690	23.070	1,337,728
2023-03-20	24.100	24.100	22.730	23.810	22.248	803,295
2023-03-17	24.200	24.540	23.640	23.885	22.318	1,272,942
2023-03-16	23.670	24.010	22.880	23.745	22.187	1,159,666
2023-03-15	25.930	25.930	23.160	24.600	22.986	1,134,687
2023-03-14	25.735	26.120	25.530	25.925	24.224	806,665
2023-03-13	27.290	27.370	25.640	25.740	24.051	1,579,780
2023-03-10	27.505	27.600	27.190	27.270	25.481	484,715
2023-03-09	27.620	28.210	27.603	27.920	26.088	827,325
2023-03-08	27.680	28.130	27.630	27.775	25.953	384,216
2023-03-07	28.115	28.190	27.840	27.875	26.046	351,321
2023-03-06	28.280	28.360	28.110	28.205	26.355	249,837
2023-03-03	27.670	28.210	27.670	28.115	26.271	578,557
2023-03-02	27.505	27.680	27.360	27.620	25.808	322,954
2023-03-01	27.520	27.930	27.520	27.530	25.724	737,593
2023-02-28	27.940	27.940	27.300	27.890	26.060	1,228,535
2023-02-27	27.610	27.730	27.330	27.360	25.565	479,063
2023-02-24	27.200	28.039	27.200	27.475	25.673	535,259
2023-02-23	26.975	27.110	26.920	26.935	25.168	293,567
2023-02-22	26.915	27.050	26.710	26.900	25.135	415,785
2023-02-21	27.250	27.300	26.880	27.045	25.271	175,411
2023-02-20	27.505	27.560	27.300	27.355	25.560	71,824
2023-02-17	27.335	27.500	27.200	27.345	25.551	240,525
2023-02-16	27.480	27.820	27.320	27.585	25.775	708,848
2023-02-15	26.850	27.300	26.830	27.285	25.495	465,629
2023-02-14	26.975	27.230	26.830	26.915	25.149	360,580
2023-02-13	26.980	26.980	26.800	26.815	25.056	315,701
2023-02-10	27.115	27.120	26.600	26.790	25.032	490,974
2023-02-09	27.420	27.580	27.150	27.195	25.411	428,450
2023-02-08	27.480	27.570	27.240	27.295	25.504	1,340,209
2023-02-07	27.105	27.500	27.050	27.155	25.374	817,750
2023-02-06	27.450	27.970	27.240	27.345	25.551	627,361
2023-02-03	28.010	28.150	27.660	27.985	26.149	456,623
2023-02-02	27.765	28.410	27.400	28.270	26.415	538,181
2023-02-01	27.080	27.480	27.080	27.350	25.556	614,084
2023-01-31	27.545	27.690	27.185	27.185	25.402	1,858,549
2023-01-30	27.535	27.860	27.520	27.595	25.785	1,006,524
2023-01-27	27.230	27.890	27.030	27.770	25.948	666,033
2023-01-26	26.535	27.340	26.300	27.070	25.294	639,980
2023-01-25	26.505	27.500	26.270	26.525	24.785	979,321
2023-01-24	26.600	26.840	26.360	26.815	25.056	527,774
2023-01-23	26.030	26.600	26.030	26.485	24.748	471,144
2023-01-20	25.600	25.970	25.600	25.715	24.028	206,324
2023-01-19	25.745	26.250	25.445	25.525	23.851	1,205,885
2023-01-18	25.935	26.430	25.829	26.385	24.654	339,833
2023-01-17	25.905	26.032	25.300	25.840	24.145	306,580
2023-01-16	25.905	26.190	25.670	26.030	24.322	281,368
2023-01-13	25.375	25.910	25.250	25.745	24.056	447,647
2023-01-12	25.135	25.460	25.010	25.380	23.715	522,004
2023-01-11	24.860	25.600	24.860	24.985	23.346	592,840
2023-01-10	24.600	24.784	24.250	24.765	23.140	339,317

← NewerPage 16 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.