Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	17.200	18.010	17.170	17.788	17.788	248,695
2026-05-05	17.020	17.163	16.825	17.063	17.063	79,932
2026-05-01	17.208	17.208	17.208	17.208	17.208	0
2026-04-30	16.800	17.215	15.930	17.208	17.208	141,467
2026-04-29	16.545	16.545	16.250	16.343	16.343	399,846
2026-04-28	16.400	16.555	16.300	16.503	16.503	8,967
2026-04-27	16.900	16.920	16.225	16.388	16.388	33,668
2026-04-24	16.900	16.985	16.415	16.543	16.543	61,908
2026-04-23	17.035	17.365	16.890	17.065	17.065	106,216
2026-04-22	17.588	17.630	16.750	16.993	16.993	354,434
2026-04-21	17.588	17.620	16.915	17.108	17.108	1,783,121
2026-04-20	16.700	17.595	16.345	17.015	17.015	724,251
2026-04-17	15.050	19.300	15.050	16.558	16.558	1,714,830
2026-04-16	23.040	23.310	22.370	22.755	22.755	1,110,707
2026-04-15	23.200	23.340	22.420	22.725	22.725	401,864
2026-04-14	22.600	22.970	22.000	22.765	22.765	475,139
2026-04-13	23.000	23.100	22.370	22.370	22.370	160,498
2026-04-10	23.585	23.940	22.870	23.305	23.305	2,775,030
2026-04-09	24.880	24.880	23.000	23.120	23.120	831,304
2026-04-08	25.940	25.940	25.010	25.180	25.180	188,820
2026-04-07	23.740	24.600	23.740	23.860	23.860	1,447
2026-04-02	24.125	24.640	23.780	24.250	24.250	10,485
2026-04-01	25.450	25.450	24.740	24.910	24.910	2,048
2026-03-31	23.210	24.480	23.210	24.275	24.275	107,833
2026-03-30	23.530	23.530	23.020	23.100	23.100	117,295
2026-03-27	23.780	23.780	23.230	23.555	23.555	101,518
2026-03-26	24.330	24.330	23.580	23.725	23.725	453,858
2026-03-25	24.000	24.820	23.820	24.390	24.390	3,877
2026-03-24	24.050	24.070	23.640	23.945	23.945	4,960
2026-03-23	23.000	24.330	22.480	23.920	23.920	18,791
2026-03-20	23.545	23.920	23.125	23.125	23.125	203,704
2026-03-19	24.000	24.000	23.240	23.290	23.290	3,048,472
2026-03-18	23.905	24.560	23.430	24.215	24.215	20,777
2026-03-17	23.200	23.590	22.670	23.370	23.370	4,014
2026-03-16	23.200	23.610	23.140	23.310	23.310	4,145
2026-03-13	23.810	24.350	23.253	23.330	23.330	107,140
2026-03-12	24.550	24.550	23.750	24.165	24.165	24,750
2026-03-11	24.800	24.800	24.220	24.480	24.480	830,893
2026-03-10	24.799	24.799	24.190	24.610	24.610	557,634
2026-03-09	23.505	23.760	23.120	23.305	23.305	44,029
2026-03-06	24.935	25.250	23.940	24.325	24.325	342,257
2026-03-05	26.050	26.420	25.230	25.320	25.320	1,659
2026-03-04	26.000	26.530	25.770	26.280	26.280	51,332
2026-03-03	26.800	26.800	25.850	26.215	26.215	8,015
2026-03-02	27.105	27.730	26.950	27.105	27.105	9,508
2026-02-27	28.430	28.550	27.800	28.550	28.550	480,861
2026-02-26	29.305	29.790	28.150	28.320	28.320	351,561
2026-02-25	29.140	29.830	29.140	29.630	29.630	6,616
2026-02-24	29.145	29.440	28.970	29.340	29.340	8,485
2026-02-23	29.505	29.760	29.100	29.220	29.220	1,579
2026-02-20	29.705	30.020	29.380	29.775	29.775	2,962
2026-02-19	29.585	30.150	29.010	29.610	29.610	3,777
2026-02-18	28.935	29.870	28.690	29.690	29.690	25,239
2026-02-17	28.850	29.440	28.310	29.410	29.410	125,787
2026-02-16	28.270	28.990	28.110	28.970	28.970	6,116
2026-02-13	28.800	29.190	28.680	28.855	28.855	1,301
2026-02-12	30.000	30.180	29.170	29.245	29.245	64,602
2026-02-11	28.870	29.680	28.850	29.615	29.615	813,978
2026-02-10	28.580	29.020	28.580	28.790	28.790	12,044
2026-02-09	28.410	28.790	28.410	28.670	28.670	76,964

← NewerPage 3 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.