Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.453	16.515	15.993	15.993	15.993	7,129
2026-07-29	16.425	16.475	16.290	16.353	16.353	19,474
2026-07-28	16.453	16.525	16.170	16.295	16.295	18,386
2026-07-27	16.178	16.500	16.100	16.305	16.305	9,190
2026-07-24	16.150	16.150	15.800	15.985	15.985	62,039
2026-07-23	15.800	16.120	15.345	15.950	15.950	18,102
2026-07-22	16.000	16.195	15.905	16.028	16.028	77,325
2026-07-21	15.993	16.065	15.785	15.995	15.995	2,864
2026-07-20	15.663	15.920	15.570	15.850	15.850	90,593
2026-07-17	15.973	15.975	15.580	15.645	15.645	1,358
2026-07-16	15.620	15.875	15.580	15.853	15.853	31,098
2026-07-15	15.253	15.745	15.025	15.650	15.650	30,030
2026-07-14	15.260	15.260	15.055	15.238	15.238	449,916
2026-07-13	15.570	15.570	15.245	15.303	15.303	42,218
2026-07-10	15.788	15.798	15.630	15.633	15.633	11,091
2026-07-09	15.853	15.895	15.540	15.670	15.670	10,329
2026-07-08	15.895	15.895	15.405	15.520	15.520	2,168
2026-07-07	16.335	16.335	15.826	15.938	15.938	1,375,303
2026-07-06	16.420	16.850	16.010	16.218	16.218	340,504
2026-07-03	15.720	16.135	15.550	16.100	16.100	64,048
2026-07-02	15.315	15.550	15.205	15.428	15.428	108,481
2026-07-01	15.178	15.225	14.940	15.023	15.023	2,594,622
2026-06-30	15.145	15.310	14.990	15.183	15.183	2,894,715
2026-06-29	15.445	15.650	15.005	15.158	15.158	338,208
2026-06-26	15.678	15.775	15.320	15.375	15.375	90,876
2026-06-25	16.058	16.080	15.455	15.688	15.688	8,010
2026-06-24	16.053	16.125	15.875	15.905	15.905	5,914
2026-06-23	16.153	16.235	15.960	16.190	16.190	65,199
2026-06-22	16.258	16.600	16.010	16.233	16.233	282,105
2026-06-19	16.310	16.310	16.070	16.115	16.115	56,537
2026-06-18	16.030	16.250	16.005	16.215	16.215	301,838
2026-06-17	16.235	16.235	15.855	16.203	16.203	116,506
2026-06-16	16.255	16.255	16.041	16.145	16.145	406,018
2026-06-15	16.553	16.800	16.139	16.305	16.305	106,119
2026-06-12	16.183	16.420	16.100	16.255	16.255	2,077,929
2026-06-11	16.245	16.245	15.751	15.803	15.803	123,650
2026-06-10	16.480	16.480	16.115	16.128	16.128	546,634
2026-06-09	16.800	17.085	16.400	16.418	16.418	429,564
2026-06-08	16.955	16.955	16.400	16.828	16.828	23,392
2026-06-05	17.135	17.225	17.015	17.063	17.063	4,089
2026-06-04	17.178	17.565	16.970	17.078	17.078	952,685
2026-06-03	17.283	17.325	17.110	17.203	17.203	4,021
2026-06-02	17.330	17.725	17.203	17.203	17.203	34,567
2026-06-01	17.153	17.340	17.010	17.113	17.113	47,030
2026-05-29	17.273	17.450	17.100	17.333	17.333	1,242,492
2026-05-28	17.130	17.170	16.955	17.133	17.133	634,851
2026-05-27	17.154	17.585	17.154	17.280	17.280	9,966
2026-05-26	17.025	17.340	16.960	17.208	17.208	30,347
2026-05-22	16.753	16.890	16.700	16.890	16.890	24,360
2026-05-21	17.035	17.105	16.700	16.738	16.738	275,882
2026-05-20	16.900	16.970	16.665	16.888	16.888	1,914,519
2026-05-19	16.910	17.305	16.600	16.760	16.760	523,127
2026-05-18	17.055	17.055	16.600	16.708	16.708	44,699
2026-05-15	17.753	17.770	17.030	17.088	17.088	33,867
2026-05-14	17.288	17.640	17.225	17.595	17.595	1,859
2026-05-13	17.410	17.710	16.965	17.113	17.113	148,566
2026-05-12	17.300	17.300	16.830	16.930	16.930	16,896
2026-05-11	17.595	17.595	16.925	17.163	17.163	35,273
2026-05-08	17.530	17.655	17.233	17.233	17.233	486,461
2026-05-07	17.778	17.835	17.534	17.703	17.703	232,377

← NewerPage 2 of 5 · 253 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.