Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.020	17.235	16.550	17.208	16.079	474,721
2022-10-11	16.710	17.025	16.535	16.965	15.852	482,765
2022-10-10	16.600	17.230	16.590	16.980	15.866	466,617
2022-10-07	17.453	17.555	16.720	16.870	15.763	309,525
2022-10-06	17.853	18.000	17.365	17.465	16.319	858,864
2022-10-05	18.105	18.240	17.380	17.563	16.410	800,283
2022-10-04	17.230	18.100	17.195	18.065	16.880	391,410
2022-10-03	16.600	16.900	16.410	16.885	15.777	358,686
2022-09-30	16.653	16.980	16.410	16.773	15.672	1,029,284
2022-09-29	17.480	17.480	16.090	16.318	15.247	624,484
2022-09-28	17.488	17.540	17.025	17.458	16.312	922,124
2022-09-27	17.653	18.085	17.395	17.560	16.408	408,881
2022-09-26	17.740	17.740	17.320	17.515	16.366	406,604
2022-09-23	18.150	18.150	17.290	17.543	16.392	1,030,402
2022-09-22	18.558	18.800	17.680	17.903	16.728	2,542,739
2022-09-21	18.553	18.955	18.315	18.918	17.676	826,861
2022-09-20	19.400	19.435	18.685	18.785	17.553	687,856
2022-09-16	20.140	20.140	19.410	19.493	18.214	722,269
2022-09-15	20.630	20.740	20.110	20.430	19.090	390,091
2022-09-14	20.970	20.970	20.300	20.575	19.225	1,938,560
2022-09-13	21.900	21.900	20.890	21.015	19.636	556,039
2022-09-12	21.600	22.360	21.390	21.920	20.482	1,105,401
2022-09-09	20.400	21.210	20.210	21.130	19.744	565,886
2022-09-08	20.600	20.992	20.180	20.425	19.085	804,948
2022-09-07	20.353	20.680	20.110	20.640	19.286	497,777
2022-09-06	19.810	20.350	19.810	20.305	18.973	284,279
2022-09-05	20.088	20.260	19.760	19.815	18.515	320,300
2022-09-02	20.458	20.890	20.221	20.865	19.496	527,689
2022-09-01	20.308	20.465	19.960	20.230	18.903	508,422
2022-08-31	20.800	21.080	20.390	20.680	19.323	544,213
2022-08-30	20.775	21.460	20.670	21.070	19.688	425,216
2022-08-26	21.105	21.320	20.530	20.555	19.207	395,172
2022-08-25	21.600	21.600	21.010	21.045	19.664	723,253
2022-08-24	21.200	21.440	20.900	21.335	19.935	159,266
2022-08-23	21.105	21.720	21.080	21.330	19.931	268,106
2022-08-22	21.850	21.850	21.160	21.335	19.935	345,968
2022-08-19	22.525	22.580	21.800	21.885	20.449	616,792
2022-08-18	22.650	22.650	22.245	22.245	20.786	256,343
2022-08-17	24.105	24.210	22.320	22.420	20.949	742,807
2022-08-16	24.250	24.410	23.800	24.060	22.482	296,429
2022-08-15	24.030	24.460	24.030	24.280	22.687	141,737
2022-08-12	25.365	25.660	24.238	24.340	22.743	376,847
2022-08-11	25.385	25.530	25.100	25.285	23.626	246,008
2022-08-10	23.810	25.400	23.780	25.310	23.650	469,734
2022-08-09	24.040	24.360	23.750	23.885	22.318	187,249
2022-08-08	23.745	24.370	23.650	24.040	22.463	165,497
2022-08-05	23.630	24.060	23.420	23.770	22.211	2,123,640
2022-08-04	23.650	23.900	23.260	23.515	21.972	236,201
2022-08-03	23.220	23.520	22.910	23.425	21.888	1,887,951
2022-08-02	22.905	23.220	22.480	23.100	21.585	239,747
2022-08-01	23.175	23.550	22.970	23.035	21.524	421,861
2022-07-29	23.110	23.830	23.110	23.185	21.664	534,088
2022-07-28	22.905	23.410	22.510	23.300	21.771	720,280
2022-07-27	22.010	22.530	22.010	22.405	20.935	221,720
2022-07-26	23.105	23.160	22.275	22.275	20.814	2,564,915
2022-07-25	22.905	23.170	22.670	23.085	21.571	245,053
2022-07-22	23.000	23.050	22.670	22.815	21.318	228,521
2022-07-21	23.490	23.490	22.750	22.915	21.412	425,289
2022-07-20	24.135	24.180	23.080	23.240	21.715	391,565
2022-07-19	23.505	24.190	23.130	24.185	22.365	550,087

← NewerPage 18 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.