Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	24.765	24.920	24.520	24.740	23.117	627,428
2023-01-06	24.990	24.990	24.620	24.895	23.262	288,990
2023-01-05	24.775	25.030	24.525	24.755	23.131	1,329,313
2023-01-04	23.420	24.780	23.270	24.650	23.033	934,461
2023-01-03	23.480	23.820	23.215	23.275	21.748	371,527
2022-12-30	23.070	23.070	22.790	22.940	21.435	268,104
2022-12-29	22.590	23.140	22.590	23.105	21.589	139,619
2022-12-28	23.230	23.440	22.750	22.790	21.295	426,205
2022-12-23	22.850	23.160	22.590	23.060	21.547	178,917
2022-12-22	22.700	23.300	22.700	22.760	21.267	303,882
2022-12-21	22.765	23.170	22.600	23.060	21.547	405,933
2022-12-20	22.580	22.850	22.580	22.725	21.234	564,288
2022-12-19	22.760	23.250	22.760	22.975	21.468	455,247
2022-12-16	23.010	23.280	22.580	22.835	21.337	830,058
2022-12-15	23.810	23.970	22.990	23.245	21.720	644,081
2022-12-14	23.620	24.200	23.620	23.960	22.388	308,931
2022-12-13	24.000	24.560	23.770	24.195	22.608	921,426
2022-12-12	23.915	23.930	23.460	23.815	22.253	572,502
2022-12-09	23.735	24.130	23.590	24.015	22.440	245,050
2022-12-08	23.600	23.770	23.390	23.485	21.944	543,592
2022-12-07	24.105	24.140	23.640	23.920	22.351	806,620
2022-12-06	24.450	24.880	24.450	24.535	22.925	326,301
2022-12-05	24.620	25.060	24.620	24.945	23.309	296,703
2022-12-02	24.775	24.870	24.360	24.705	23.084	281,837
2022-12-01	25.325	25.480	24.510	24.850	23.220	298,473
2022-11-30	24.915	25.350	24.810	24.975	23.337	517,263
2022-11-29	24.300	24.700	24.300	24.555	22.944	1,029,281
2022-11-28	24.690	25.070	24.310	24.605	22.991	375,320
2022-11-25	24.670	24.810	24.520	24.665	23.047	770,579
2022-11-24	24.390	25.020	24.390	24.685	23.066	428,839
2022-11-23	24.200	24.690	24.140	24.275	22.683	455,934
2022-11-22	24.370	24.370	23.710	24.285	22.692	3,181,701
2022-11-21	24.180	24.810	24.180	24.255	22.664	1,365,969
2022-11-18	24.975	25.320	23.800	24.480	22.874	690,855
2022-11-17	25.505	25.590	24.040	24.850	23.220	1,131,840
2022-11-16	24.800	25.780	23.370	25.470	23.799	4,183,172
2022-11-15	24.250	24.530	23.530	23.885	22.318	816,332
2022-11-14	24.600	24.870	24.030	24.375	22.776	561,120
2022-11-11	24.000	24.590	23.930	24.535	22.925	396,272
2022-11-10	22.870	24.000	22.870	23.880	22.313	616,955
2022-11-09	23.000	23.110	22.640	22.875	21.374	343,939
2022-11-08	22.345	23.042	22.110	23.005	21.496	472,585
2022-11-07	21.545	22.470	21.460	22.295	20.832	348,662
2022-11-04	21.070	21.860	20.810	21.755	20.328	364,841
2022-11-03	20.753	21.010	20.530	20.865	19.496	452,014
2022-11-02	21.220	21.340	20.650	20.970	19.594	383,024
2022-11-01	21.305	21.460	20.950	21.075	19.692	418,420
2022-10-31	20.800	21.180	20.520	20.890	19.520	389,585
2022-10-28	20.070	20.750	20.070	20.725	19.365	362,672
2022-10-27	20.108	20.460	20.050	20.360	19.024	435,831
2022-10-26	19.308	20.254	19.225	20.205	18.880	629,596
2022-10-25	19.433	19.505	18.205	19.160	17.903	1,019,831
2022-10-24	19.423	19.730	19.170	19.335	18.067	212,722
2022-10-21	19.025	19.260	18.910	19.033	17.784	437,381
2022-10-20	19.030	19.382	18.955	19.255	17.992	439,200
2022-10-19	19.223	19.475	18.990	19.015	17.768	543,296
2022-10-18	18.453	19.190	18.250	18.915	17.674	667,149
2022-10-17	17.800	18.125	17.675	18.108	16.920	547,638
2022-10-14	17.940	18.290	17.630	17.673	16.513	487,611
2022-10-13	17.205	17.980	17.030	17.785	16.618	703,013

← NewerPage 17 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.