Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	28.105	28.330	27.620	28.265	28.265	31,404
2026-02-05	27.800	28.360	27.790	28.200	28.200	1,268,726
2026-02-04	27.590	28.630	27.590	28.040	28.040	659,459
2026-02-03	27.000	27.838	26.990	27.590	27.590	39,097
2026-02-02	26.600	26.965	26.510	26.965	26.965	50,740
2026-01-30	27.015	27.230	27.015	27.015	27.015	10,736
2026-01-29	27.800	27.870	26.880	26.960	26.960	3,539
2026-01-28	26.515	28.070	26.510	27.550	27.550	11,205
2026-01-27	25.705	26.180	25.250	25.985	25.985	8,587
2026-01-26	26.505	26.750	26.382	26.450	26.450	615,731
2026-01-23	26.385	26.875	26.250	26.875	26.875	6,328
2026-01-22	26.315	26.470	26.000	26.425	26.425	3,469
2026-01-21	26.505	26.600	25.950	26.400	26.400	8,330
2026-01-20	26.400	26.500	25.880	26.210	26.210	14,769
2026-01-19	25.765	26.860	25.520	26.685	26.685	1,106,071
2026-01-16	26.545	26.760	25.490	26.095	26.095	5,929
2026-01-15	26.000	26.330	25.820	26.165	26.165	1,633
2026-01-14	25.400	25.860	25.390	25.810	25.810	1,815
2026-01-13	25.480	25.650	25.480	25.505	25.505	59,632
2026-01-12	25.320	25.610	25.320	25.490	25.490	206,089
2026-01-09	25.945	25.950	25.550	25.640	25.640	6,238
2026-01-08	26.000	26.130	25.700	25.855	25.855	2,502
2026-01-07	26.000	26.550	25.910	26.165	26.165	581,676
2026-01-06	26.905	27.060	25.860	25.860	25.860	14,971
2026-01-05	25.910	26.890	25.910	26.805	26.805	1,833,427
2026-01-02	25.030	25.740	25.030	25.665	25.665	30,555
2025-12-31	25.010	25.010	24.900	24.985	24.985	59
2025-12-30	24.975	25.140	24.840	25.095	25.095	1,258
2025-12-29	24.890	25.070	24.890	25.005	25.005	1,146
2025-12-24	24.800	24.925	24.800	24.925	24.925	199
2025-12-23	24.775	24.900	24.700	24.850	24.850	91,215
2025-12-22	24.800	24.890	24.720	24.860	24.860	602,549
2025-12-19	24.915	25.040	24.660	25.035	25.035	8,205
2025-12-18	24.305	24.890	24.200	24.820	24.820	1,828
2025-12-17	24.355	24.530	24.160	24.210	24.210	935
2025-12-16	24.400	24.550	24.280	24.475	24.475	10,827
2025-12-15	24.360	24.900	24.360	24.850	24.850	12,415
2025-12-12	24.170	24.520	24.170	24.315	24.315	11,255
2025-12-11	23.550	24.260	23.550	24.220	24.220	4,178
2025-12-10	23.965	23.980	23.530	23.580	23.580	90,341
2025-12-09	23.670	23.910	23.540	23.910	23.910	5,447
2025-12-08	23.010	23.700	22.980	23.580	23.580	11,755
2025-12-05	22.450	23.100	22.450	22.955	22.955	482,402
2025-12-04	21.705	21.935	21.360	21.935	21.935	95,575
2025-12-03	22.000	22.190	21.480	21.490	21.490	11,581
2025-12-02	22.545	22.685	22.180	22.260	22.260	31,053
2025-12-01	22.505	22.670	22.290	22.640	22.640	4,080
2025-11-28	22.650	22.760	22.500	22.530	22.530	6,227
2025-11-27	22.775	22.890	22.660	22.680	22.680	2,867
2025-11-26	23.080	23.230	22.590	22.710	22.710	11,319
2025-11-25	22.305	23.025	22.250	23.025	23.025	457,972
2025-11-24	22.649	23.220	22.649	22.705	22.705	7,700
2025-11-21	22.450	22.710	22.150	22.480	22.480	199,800
2025-11-20	22.890	22.950	22.750	22.835	22.835	486
2025-11-19	22.385	22.910	22.250	22.705	22.705	2,860
2025-11-18	22.760	22.760	22.400	22.455	22.455	465,928
2025-11-17	23.630	23.630	22.880	23.110	23.110	1,683,441
2025-11-14	23.505	24.300	22.830	23.830	23.830	30,407
2025-11-13	22.560	23.020	22.560	22.725	22.725	181,865
2025-11-12	22.250	23.060	22.230	22.890	22.890	2,534,720

← NewerPage 4 of 22 · 1,269 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.