Alstom SA historical data
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.