Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	21.720	21.720	21.308	21.410	19.799	1,142,254
2022-04-19	21.400	21.680	20.750	21.565	19.942	476,918
2022-04-14	21.135	21.390	20.960	21.260	19.660	610,518
2022-04-13	20.981	20.981	20.470	20.940	19.364	785,234
2022-04-12	20.760	20.760	20.200	20.720	19.161	1,020,405
2022-04-11	21.070	21.070	20.390	20.540	18.994	677,078
2022-04-08	20.585	21.000	20.200	20.630	19.077	611,394
2022-04-07	20.500	20.500	19.660	19.675	18.194	629,571
2022-04-06	20.990	20.990	19.985	20.330	18.800	1,283,246
2022-04-05	21.600	21.890	20.710	20.765	19.202	682,834
2022-04-04	21.552	21.552	20.890	21.515	19.896	673,128
2022-04-01	21.490	21.720	20.960	20.975	19.396	797,967
2022-03-31	22.000	22.150	21.160	21.255	19.655	562,377
2022-03-30	22.420	22.420	21.720	21.825	20.182	994,687
2022-03-29	21.070	22.650	20.970	22.380	20.696	1,218,173
2022-03-28	21.200	21.640	20.710	20.915	19.341	1,129,925
2022-03-25	21.690	21.830	20.930	21.095	19.507	1,139,706
2022-03-24	21.905	22.130	21.670	21.780	20.141	821,987
2022-03-23	22.100	22.100	21.610	21.900	20.252	6,456,011
2022-03-22	21.850	22.020	21.640	21.810	20.169	494,790
2022-03-21	21.950	21.950	21.300	21.825	20.182	912,005
2022-03-18	21.105	21.630	20.340	21.460	19.845	1,452,805
2022-03-17	21.800	21.850	20.610	20.980	19.401	1,212,862
2022-03-16	20.810	21.990	20.620	21.640	20.011	1,315,830
2022-03-15	20.650	20.650	19.870	20.100	18.587	888,383
2022-03-14	21.000	21.110	20.330	20.865	19.295	1,812,269
2022-03-11	19.505	20.590	19.505	19.805	18.314	1,642,511
2022-03-10	20.868	20.990	19.028	19.335	17.880	1,735,293
2022-03-09	20.078	20.880	19.300	20.390	18.855	2,226,500
2022-03-08	17.683	19.220	17.600	18.870	17.450	939,073
2022-03-07	18.278	18.750	16.410	18.130	16.766	1,695,288
2022-03-04	20.200	20.790	19.025	19.140	17.699	1,104,722
2022-03-03	21.145	21.500	20.860	20.995	19.415	1,053,729
2022-03-02	21.410	21.430	20.170	21.095	19.507	2,377,227
2022-03-01	22.740	22.740	21.310	21.370	19.762	1,673,153
2022-02-28	22.535	23.010	21.980	22.895	21.172	738,436
2022-02-25	22.575	23.540	22.030	23.165	21.422	1,008,190
2022-02-24	22.840	22.840	21.800	22.180	20.511	2,231,370
2022-02-23	24.650	24.950	23.660	23.725	21.939	664,550
2022-02-22	23.905	24.650	23.600	24.375	22.541	1,073,079
2022-02-21	25.850	25.940	24.420	24.615	22.762	616,691
2022-02-18	25.840	26.180	25.570	25.705	23.770	253,690
2022-02-17	26.000	26.400	25.610	25.830	23.886	530,905
2022-02-16	26.555	26.940	26.090	26.335	24.353	341,241
2022-02-15	25.965	26.540	25.670	26.475	24.482	817,060
2022-02-14	25.800	25.800	24.780	25.625	23.696	908,283
2022-02-11	26.260	26.560	25.650	26.375	24.390	764,472
2022-02-10	26.930	26.930	26.480	26.530	24.533	361,191
2022-02-09	26.745	26.990	26.410	26.625	24.621	1,183,474
2022-02-08	26.545	26.640	25.810	26.260	24.284	717,579
2022-02-07	27.670	27.670	26.196	26.555	24.556	6,257,483
2022-02-04	28.770	28.770	27.040	27.185	25.139	636,139
2022-02-03	28.985	29.150	28.440	28.485	26.341	411,242
2022-02-02	28.715	29.010	28.210	28.935	26.757	737,802
2022-02-01	28.545	29.290	28.260	28.380	26.244	863,584
2022-01-31	29.470	29.470	28.230	28.620	26.466	1,100,434
2022-01-28	30.980	30.980	28.650	29.005	26.822	2,092,079
2022-01-27	32.000	32.470	31.510	31.635	29.254	602,411
2022-01-26	31.420	32.940	31.420	32.335	29.901	1,549,020
2022-01-25	31.155	31.670	30.980	31.240	28.889	512,314

← NewerPage 20 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.