Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	19.155	19.685	18.995	19.643	19.643	88,390
2025-05-23	18.685	18.685	17.915	18.493	18.493	437,653
2025-05-22	18.730	18.960	18.640	18.740	18.740	36,964
2025-05-21	18.878	18.970	18.650	18.910	18.910	40,345
2025-05-20	18.800	19.110	18.565	19.005	19.005	1,356,931
2025-05-19	19.250	19.365	18.490	18.628	18.628	12,082
2025-05-16	19.773	20.350	19.160	19.188	19.188	1,924,691
2025-05-15	19.000	19.500	18.685	19.498	19.498	1,300,575
2025-05-14	20.880	20.880	18.510	19.015	19.015	1,855,273
2025-05-13	22.775	22.780	22.340	22.720	22.720	2,881,664
2025-05-12	22.290	22.770	22.290	22.520	22.520	5,082
2025-05-09	22.105	22.410	22.050	22.265	22.265	510
2025-05-08	21.585	22.030	21.420	21.960	21.960	307,414
2025-05-07	21.535	21.850	21.420	21.485	21.485	999
2025-05-06	21.730	21.730	21.020	21.675	21.675	8,728
2025-05-02	21.385	21.640	21.130	21.265	21.265	1,856,823
2025-05-01	21.100	21.100	21.100	21.100	21.100	0
2025-04-30	20.850	21.220	20.690	21.100	21.100	2,407
2025-04-29	20.868	21.000	20.610	20.695	20.695	1,368
2025-04-28	20.698	20.990	20.550	20.750	20.750	986,388
2025-04-25	20.555	20.810	20.210	20.715	20.715	795
2025-04-24	19.843	20.313	19.780	20.313	20.313	16,612
2025-04-23	20.153	20.480	19.610	20.085	20.085	3,988
2025-04-22	19.400	19.860	19.365	19.735	19.735	4,674
2025-04-17	19.880	20.020	19.130	19.420	19.420	27,114
2025-04-16	19.735	19.925	19.510	19.923	19.923	2,983
2025-04-15	19.470	20.020	19.345	19.958	19.958	1,364
2025-04-14	19.098	19.475	18.965	19.390	19.390	2,860
2025-04-11	18.653	18.660	17.860	18.540	18.540	1,747
2025-04-10	20.720	20.720	18.330	18.428	18.428	42,057
2025-04-09	17.680	17.680	17.000	17.385	17.385	203,020
2025-04-08	17.330	18.225	17.330	17.663	17.663	4,553
2025-04-07	16.400	17.660	15.790	17.115	17.115	121,205
2025-04-04	19.363	19.625	17.810	18.448	18.448	199,416
2025-04-03	19.498	19.910	19.195	19.690	19.690	96,805
2025-04-02	19.925	19.945	19.595	19.935	19.935	268,169
2025-04-01	20.375	20.630	19.855	20.080	20.080	20,790
2025-03-31	20.498	20.540	19.910	20.313	20.313	40,677
2025-03-28	21.555	21.890	20.850	20.920	20.920	39,014
2025-03-27	21.050	21.600	20.960	21.560	21.560	21,889
2025-03-26	21.900	21.900	20.770	21.190	21.190	179,142
2025-03-25	22.000	22.050	21.530	21.900	21.900	112,455
2025-03-24	23.545	23.570	22.110	22.265	22.265	133,027
2025-03-21	23.850	23.850	23.260	23.480	23.480	311,159
2025-03-20	25.155	25.210	23.770	23.890	23.890	55,070
2025-03-19	25.050	25.270	24.820	25.225	25.225	40,062
2025-03-18	24.430	25.450	24.430	25.375	25.375	90,602
2025-03-17	24.000	24.320	23.960	24.275	24.275	76,193
2025-03-14	23.260	24.360	23.260	23.975	23.975	111,197
2025-03-13	23.250	23.350	22.730	23.210	23.210	81,699
2025-03-12	23.280	23.550	23.070	23.255	23.255	22,248
2025-03-11	23.185	24.300	22.660	22.855	22.855	467,899
2025-03-10	23.850	24.620	22.360	23.180	23.180	270,551
2025-03-07	25.185	25.370	24.070	24.540	24.540	798,617
2025-03-06	23.410	26.330	23.410	25.875	25.875	206,688
2025-03-05	20.698	23.430	20.540	23.065	23.065	877,471
2025-03-04	20.800	20.800	19.895	20.125	20.125	142,801
2025-03-03	21.080	21.800	20.810	21.170	21.170	136,009
2025-02-28	20.753	21.140	20.550	21.045	21.045	42,747
2025-02-27	20.860	20.860	20.340	20.675	20.675	207,668

← NewerPage 7 of 22 · 1,270 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.