Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	24.060	25.030	23.880	24.710	22.850	401,050
2022-07-15	23.440	24.050	23.350	23.815	22.023	362,628
2022-07-14	23.070	23.770	23.070	23.240	21.491	122,892
2022-07-13	23.620	24.370	23.180	23.415	21.653	308,084
2022-07-12	23.620	24.100	23.060	24.025	22.217	432,078
2022-07-11	23.775	24.320	23.580	23.915	22.115	925,986
2022-07-08	23.915	24.520	23.580	24.430	22.591	227,915
2022-07-07	22.810	24.230	22.800	24.000	22.194	552,994
2022-07-06	22.470	22.560	21.820	22.425	20.737	396,503
2022-07-05	22.480	22.760	21.470	21.470	19.854	832,106
2022-07-04	22.155	22.620	22.080	22.205	20.534	214,949
2022-07-01	21.555	22.310	21.490	21.815	20.173	650,020
2022-06-30	23.260	23.260	21.200	21.610	19.984	1,181,230
2022-06-29	23.945	24.658	23.499	23.600	21.824	301,993
2022-06-28	24.020	24.800	24.020	24.235	22.411	2,229,367
2022-06-27	23.680	24.310	23.630	23.855	22.060	404,011
2022-06-24	23.430	23.750	23.170	23.520	21.750	1,146,212
2022-06-23	23.840	23.930	23.130	23.155	21.412	2,196,640
2022-06-22	24.330	24.330	23.790	23.905	22.106	366,016
2022-06-21	25.105	25.250	24.580	24.635	22.781	358,959
2022-06-20	24.910	24.910	24.110	24.910	23.035	2,654,156
2022-06-17	24.505	24.850	24.170	24.525	22.679	921,027
2022-06-16	25.170	25.170	24.380	24.410	22.573	481,007
2022-06-15	25.200	25.480	25.050	25.075	23.188	477,729
2022-06-14	25.210	25.450	24.890	24.910	23.035	780,541
2022-06-13	25.040	25.620	24.890	25.040	23.155	505,704
2022-06-10	26.185	26.410	25.740	25.805	23.863	980,499
2022-06-09	26.260	27.130	26.250	26.455	24.464	532,732
2022-06-08	26.355	26.470	26.240	26.320	24.339	389,657
2022-06-07	26.505	26.560	26.200	26.365	24.381	374,312
2022-06-06	26.600	26.760	26.220	26.305	24.325	617,726
2022-06-01	25.400	26.030	25.400	25.430	23.516	419,024
2022-05-31	25.620	25.690	25.180	25.295	23.391	1,204,028
2022-05-30	26.200	26.320	25.660	25.770	23.830	483,771
2022-05-27	24.905	26.060	24.880	25.905	23.955	571,405
2022-05-26	24.690	24.970	24.220	24.910	23.035	744,184
2022-05-25	24.070	24.690	24.070	24.610	22.758	410,725
2022-05-24	24.200	24.230	23.950	24.050	22.240	504,160
2022-05-23	24.020	24.500	24.020	24.210	22.388	450,662
2022-05-20	24.200	24.300	23.960	24.110	22.295	855,310
2022-05-19	23.505	24.120	23.480	23.830	22.037	545,822
2022-05-18	23.585	24.160	23.250	23.795	22.004	683,946
2022-05-17	23.070	23.770	23.030	23.345	21.588	2,272,202
2022-05-16	23.170	23.170	22.580	22.855	21.135	666,387
2022-05-13	23.000	23.450	22.720	23.285	21.533	843,497
2022-05-12	21.505	23.100	20.840	22.800	21.084	1,505,246
2022-05-11	24.185	25.080	20.440	22.065	20.404	3,921,243
2022-05-10	23.040	23.710	22.920	23.005	21.274	929,414
2022-05-09	22.185	23.150	21.690	22.720	21.010	1,284,377
2022-05-06	22.050	22.620	21.760	22.425	20.737	544,765
2022-05-05	22.945	23.340	22.125	22.125	20.460	449,376
2022-05-04	22.200	22.430	21.660	22.395	20.710	775,724
2022-05-03	21.200	22.180	21.200	22.175	20.506	736,396
2022-04-29	20.970	21.400	20.970	20.985	19.406	453,956
2022-04-28	21.250	21.300	20.490	20.760	19.198	1,505,554
2022-04-27	20.210	20.990	20.070	20.520	18.976	791,387
2022-04-26	22.000	22.010	20.470	20.495	18.953	910,770
2022-04-25	21.880	21.880	21.380	21.805	20.164	753,462
2022-04-22	22.120	22.120	21.640	21.800	20.159	686,333
2022-04-21	21.800	22.490	21.590	22.220	20.548	847,635

← NewerPage 19 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.