Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	21.200	21.790	21.190	21.790	21.790	66,413
2025-08-18	21.525	21.690	21.100	21.280	21.280	8,597
2025-08-15	21.590	21.960	21.590	21.735	21.735	26,971
2025-08-14	21.505	21.660	21.420	21.610	21.610	8,039
2025-08-13	21.345	21.650	21.300	21.515	21.515	9,599
2025-08-12	21.200	21.570	21.150	21.275	21.275	4,862
2025-08-11	21.200	21.520	20.940	20.940	20.940	27,557
2025-08-08	21.010	21.265	21.010	21.265	21.265	134,909
2025-08-07	20.078	21.050	20.060	20.955	20.955	10,833
2025-08-06	20.318	20.520	20.060	20.143	20.143	19,642
2025-08-05	20.088	20.460	20.020	20.095	20.095	2,770
2025-08-04	19.975	20.100	19.835	19.915	19.915	16,043
2025-08-01	20.450	20.470	19.670	19.758	19.758	96,518
2025-07-31	20.640	20.850	20.380	20.635	20.635	61,940
2025-07-30	20.698	20.890	20.550	20.765	20.765	59,951
2025-07-29	21.240	21.550	20.910	20.935	20.935	61,801
2025-07-28	22.315	22.420	21.280	21.285	21.285	11,217
2025-07-25	21.905	22.120	21.740	22.005	22.005	46,242
2025-07-24	22.450	22.740	22.070	22.140	22.140	157,197
2025-07-23	21.505	22.230	21.390	22.160	22.160	652,184
2025-07-22	20.953	21.110	20.730	21.085	21.085	45,536
2025-07-21	20.780	21.350	20.780	20.985	20.985	1,228,982
2025-07-18	20.270	21.050	20.270	20.805	20.805	11,088
2025-07-17	19.875	20.170	19.875	20.030	20.030	318,702
2025-07-16	19.833	20.040	19.580	19.613	19.613	4,462
2025-07-15	19.710	20.110	19.710	20.030	20.030	5,560
2025-07-14	19.833	19.870	19.600	19.628	19.628	2,319
2025-07-11	20.150	20.150	19.940	20.020	20.020	143,321
2025-07-10	20.250	20.320	20.050	20.298	20.298	659,107
2025-07-09	19.820	20.340	19.640	20.120	20.120	276,354
2025-07-08	19.585	19.825	19.495	19.725	19.725	15,856
2025-07-07	19.488	19.520	19.190	19.405	19.405	14,309
2025-07-04	19.480	19.480	19.090	19.118	19.118	11,581
2025-07-03	19.623	19.835	19.090	19.173	19.173	156,996
2025-07-02	19.480	19.860	19.445	19.680	19.680	228,158
2025-07-01	19.573	19.730	19.245	19.283	19.283	841,373
2025-06-30	19.938	20.110	19.765	19.925	19.925	83,707
2025-06-27	19.725	19.995	19.725	19.890	19.890	245,835
2025-06-26	19.910	19.910	19.430	19.540	19.540	7,309
2025-06-25	19.698	19.935	19.475	19.785	19.785	8,120
2025-06-24	19.050	20.000	18.855	19.958	19.958	140,550
2025-06-23	18.253	18.430	18.205	18.280	18.280	2,358,416
2025-06-20	18.453	18.720	18.400	18.468	18.468	2,746,257
2025-06-19	18.453	18.615	18.255	18.308	18.308	9,215
2025-06-18	18.515	18.815	18.450	18.748	18.748	1,270,870
2025-06-17	18.750	18.750	18.355	18.713	18.713	4,224
2025-06-16	18.805	19.110	18.805	18.975	18.975	9,243
2025-06-13	18.845	18.935	18.720	18.783	18.783	43,564
2025-06-12	18.853	19.175	18.675	19.160	19.160	1,476
2025-06-11	18.870	19.215	18.870	19.050	19.050	28,455
2025-06-10	18.705	18.930	18.650	18.880	18.880	9,918
2025-06-09	18.900	18.970	18.630	18.638	18.638	1,649
2025-06-06	19.135	19.135	18.860	18.948	18.948	57,623
2025-06-05	19.698	19.940	19.000	19.093	19.093	10,951
2025-06-04	19.375	19.600	19.375	19.568	19.568	54,647
2025-06-03	19.433	19.500	19.020	19.418	19.418	488,885
2025-06-02	19.725	19.795	19.265	19.468	19.468	64,203
2025-05-30	20.338	20.570	19.905	19.985	19.985	88,225
2025-05-29	19.935	20.450	19.565	20.248	20.248	377,592
2025-05-28	19.610	19.760	19.510	19.690	19.690	814,972

← NewerPage 6 of 22 · 1,263 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.