Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	31.660	31.660	30.140	30.770	28.454	954,620
2022-01-21	33.070	34.227	31.290	31.555	29.180	966,122
2022-01-20	34.545	34.550	31.730	33.275	30.771	1,089,531
2022-01-19	33.490	34.130	33.240	33.495	30.974	388,928
2022-01-18	34.000	34.090	33.510	33.545	31.020	215,921
2022-01-17	34.105	34.250	33.740	33.875	31.325	258,303
2022-01-14	34.305	34.340	32.840	33.765	31.224	338,038
2022-01-13	33.830	34.740	33.790	34.530	31.931	318,961
2022-01-12	34.280	34.280	33.650	33.805	31.261	772,591
2022-01-11	33.305	34.550	33.140	34.105	31.538	326,832
2022-01-10	33.000	33.080	32.440	32.980	30.498	439,769
2022-01-07	32.700	32.700	32.180	32.415	29.975	169,061
2022-01-06	32.775	32.790	32.140	32.475	30.031	224,163
2022-01-05	32.315	33.100	31.840	32.880	30.405	789,632
2022-01-04	32.390	32.390	31.600	31.805	29.411	363,803
2021-12-31	31.200	31.220	30.750	31.120	28.778	96,941
2021-12-30	30.705	31.173	30.460	31.035	28.699	184,699
2021-12-29	31.280	31.280	30.710	30.775	28.459	113,148
2021-12-24	30.545	30.710	30.460	30.610	28.306	31,226
2021-12-23	30.430	30.690	30.420	30.485	28.191	194,971
2021-12-22	29.935	30.360	29.850	30.135	27.867	238,634
2021-12-21	29.824	29.824	28.650	29.705	27.469	511,249
2021-12-20	28.740	28.740	27.810	28.675	26.517	786,975
2021-12-17	29.505	30.000	28.650	29.050	26.864	313,779
2021-12-16	29.945	30.190	29.460	29.835	27.590	1,330,974
2021-12-15	30.309	30.309	29.460	29.555	27.331	187,163
2021-12-14	30.375	30.900	30.140	30.205	27.932	195,861
2021-12-13	31.000	31.160	30.310	30.325	28.043	232,663
2021-12-10	31.430	31.560	30.847	30.930	28.602	199,244
2021-12-09	32.000	32.000	30.950	31.480	29.111	430,275
2021-12-08	32.525	32.780	31.790	32.000	29.592	501,359
2021-12-07	32.375	32.600	32.150	32.295	29.864	397,333
2021-12-06	30.987	32.145	30.987	32.145	29.726	331,486
2021-12-03	31.290	31.519	30.920	30.950	28.621	438,671
2021-12-02	31.690	31.710	30.710	31.095	28.755	279,229
2021-12-01	31.905	32.530	31.744	32.110	29.693	357,113
2021-11-30	32.000	32.170	31.260	31.425	29.060	546,865
2021-11-29	32.050	32.890	32.050	32.405	29.966	399,791
2021-11-26	33.826	33.826	32.100	32.110	29.693	1,162,422
2021-11-25	33.745	34.050	33.550	33.760	31.219	391,574
2021-11-24	34.240	34.440	33.460	33.695	31.159	454,187
2021-11-23	33.860	34.160	33.180	34.115	31.547	302,896
2021-11-22	33.570	33.570	32.940	33.425	30.909	511,434
2021-11-19	32.800	33.240	32.350	33.180	30.683	318,490
2021-11-18	33.325	33.780	32.710	32.825	30.355	505,821
2021-11-17	34.010	34.010	33.237	33.480	30.960	545,792
2021-11-16	33.040	34.470	32.795	34.135	31.566	724,791
2021-11-15	33.160	33.160	32.370	32.965	30.484	318,362
2021-11-12	32.800	33.270	32.280	32.475	30.031	952,276
2021-11-11	34.950	34.950	32.867	33.155	30.660	995,277
2021-11-10	34.935	35.250	31.900	35.045	32.407	1,854,626
2021-11-09	31.800	31.960	31.040	31.880	29.481	677,417
2021-11-08	31.800	31.870	31.190	31.795	29.402	1,561,660
2021-11-05	31.280	31.510	30.450	31.425	29.060	314,887
2021-11-04	31.200	31.200	30.670	30.875	28.551	242,658
2021-11-03	31.250	31.250	30.750	30.830	28.510	197,309
2021-11-02	30.850	31.340	30.760	30.905	28.579	267,147
2021-11-01	30.810	31.300	30.800	31.030	28.695	84,545
2021-10-29	30.950	30.950	30.610	30.745	28.431	193,267
2021-10-28	30.600	30.880	30.360	30.770	28.454	226,835

← NewerPage 21 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.