Alstom SA historical data

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

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
2025-10-24	22.000	22.000	21.590	21.860	21.860	1,198,025
2025-10-23	21.670	21.970	21.590	21.835	21.835	1,090,669
2025-10-22	21.690	22.070	21.430	21.555	21.555	162,881
2025-10-21	21.705	21.820	21.450	21.610	21.610	154,123
2025-10-20	21.730	22.020	21.730	21.785	21.785	9,318
2025-10-17	21.505	21.980	21.270	21.900	21.900	12,606
2025-10-16	22.250	22.365	21.990	22.365	22.365	160,823
2025-10-15	22.505	22.590	22.320	22.320	22.320	7,137
2025-10-14	22.020	22.270	21.640	22.270	22.270	281,437
2025-10-13	22.400	22.490	22.190	22.250	22.250	456
2025-10-10	22.890	22.900	22.260	22.290	22.290	81,039
2025-10-09	22.870	23.040	22.470	22.565	22.565	34,386
2025-10-08	22.305	23.020	22.300	22.825	22.825	3,406
2025-10-07	22.450	22.950	22.310	22.565	22.565	78,021
2025-10-06	22.305	22.390	21.490	22.195	22.195	16,743
2025-10-03	22.660	23.130	21.940	22.365	22.365	8,848
2025-10-02	22.600	22.645	22.080	22.515	22.515	252,730
2025-10-01	22.165	22.480	21.920	22.480	22.480	9,992
2025-09-30	22.105	22.300	21.740	22.065	22.065	120,278
2025-09-29	22.050	22.110	21.580	22.045	22.045	7,981
2025-09-26	21.800	22.340	21.560	21.985	21.985	3,484
2025-09-25	21.145	21.395	21.120	21.395	21.395	57,993
2025-09-24	21.505	21.580	21.180	21.330	21.330	396,169
2025-09-23	21.530	22.010	21.530	21.690	21.690	819,488
2025-09-22	20.880	21.450	20.880	21.400	21.400	16,595
2025-09-19	21.355	21.470	20.910	20.945	20.945	90,048
2025-09-18	21.250	21.680	21.250	21.340	21.340	16,143
2025-09-17	20.965	21.400	20.830	21.285	21.285	17,726
2025-09-16	21.575	22.020	20.500	21.050	21.050	104,888
2025-09-15	21.080	21.440	20.990	21.410	21.410	22,351
2025-09-12	21.070	21.070	20.700	20.860	20.860	2,677
2025-09-11	21.010	21.440	20.800	20.955	20.955	3,555
2025-09-10	20.250	21.120	20.240	20.930	20.930	23,403
2025-09-09	20.118	20.350	19.670	19.723	19.723	38,110
2025-09-08	20.128	20.375	20.120	20.323	20.323	104,957
2025-09-05	20.088	20.210	19.975	20.035	20.035	31,837
2025-09-04	19.478	19.960	19.400	19.915	19.915	16,919
2025-09-03	19.498	19.650	19.360	19.385	19.385	9,090
2025-09-02	20.278	20.480	19.373	19.533	19.533	20,060
2025-09-01	20.250	20.630	20.200	20.455	20.455	185,545
2025-08-29	20.420	20.605	20.000	20.605	20.605	1,133,983
2025-08-28	20.498	20.790	20.410	20.425	20.425	4,649
2025-08-27	20.810	20.980	20.370	20.500	20.500	7,054
2025-08-26	20.753	20.930	20.270	20.850	20.850	26,288
2025-08-22	21.350	21.960	21.350	21.960	21.960	5,904
2025-08-21	21.305	21.430	21.250	21.395	21.395	54,597
2025-08-20	21.600	21.690	21.340	21.380	21.380	27,742
2025-08-19	21.200	21.790	21.190	21.790	21.790	66,413

← NewerPage 5 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.