Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.545 | 22.240 | 21.220 | 22.175 | 22.175 | 126,443 |
| 2025-11-10 | 21.190 | 21.590 | 21.190 | 21.585 | 21.585 | 12,695 |
| 2025-11-07 | 20.955 | 21.140 | 20.720 | 20.765 | 20.765 | 705,031 |
| 2025-11-06 | 21.440 | 21.600 | 21.035 | 21.035 | 21.035 | 5,387 |
| 2025-11-05 | 20.990 | 21.700 | 20.990 | 21.665 | 21.665 | 136,814 |
| 2025-11-04 | 21.050 | 21.291 | 20.710 | 21.165 | 21.165 | 6,474 |
| 2025-11-03 | 21.525 | 21.790 | 21.230 | 21.285 | 21.285 | 507,875 |
| 2025-10-31 | 21.610 | 21.800 | 21.610 | 21.660 | 21.660 | 9,941 |
| 2025-10-30 | 21.985 | 22.130 | 21.550 | 21.680 | 21.680 | 10,676 |
| 2025-10-29 | 22.070 | 22.280 | 22.050 | 22.210 | 22.210 | 631,469 |
| 2025-10-28 | 21.965 | 22.119 | 21.800 | 22.075 | 22.075 | 672,446 |
| 2025-10-27 | 21.985 | 22.000 | 21.590 | 21.855 | 21.855 | 6,417 |
← NewerPage 5 of 5 · 252 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.