Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	19.850	21.060	19.835	20.945	20.945	86,293
2025-02-25	20.000	20.120	19.740	20.120	20.120	20,004
2025-02-24	20.010	20.300	19.765	19.838	19.838	38,537
2025-02-21	20.420	20.540	20.020	20.080	20.080	12,373
2025-02-20	20.450	21.050	20.280	20.323	20.323	450,447
2025-02-19	20.728	20.920	20.190	20.288	20.288	258,782
2025-02-18	20.658	20.820	20.330	20.775	20.775	249,114
2025-02-17	20.200	20.640	20.050	20.575	20.575	19,531
2025-02-14	20.220	20.490	20.190	20.193	20.193	315,501
2025-02-13	20.538	20.750	19.965	20.358	20.358	230,740
2025-02-12	20.898	21.360	20.500	20.640	20.640	58,030
2025-02-11	20.410	21.465	20.410	21.110	21.110	66,120
2025-02-10	20.260	20.660	20.260	20.420	20.420	53,347
2025-02-07	20.000	20.400	19.975	20.278	20.278	50,579
2025-02-06	19.355	19.905	19.235	19.818	19.818	161,860
2025-02-05	19.000	19.205	18.475	19.125	19.125	124,907
2025-02-04	18.730	19.105	18.730	19.035	19.035	69,647
2025-02-03	18.668	19.140	18.225	19.003	19.003	133,918
2025-01-31	19.200	19.495	18.905	19.053	19.053	194,788
2025-01-30	19.305	19.665	19.210	19.263	19.263	191,011
2025-01-29	19.153	19.285	19.055	19.208	19.208	162,631
2025-01-28	19.000	19.255	18.900	19.143	19.143	280,562
2025-01-27	19.153	19.338	18.590	19.155	19.155	117,332
2025-01-24	19.613	19.710	19.270	19.325	19.325	54,967
2025-01-23	20.050	20.180	19.225	19.563	19.563	158,692
2025-01-22	20.698	20.700	19.720	19.778	19.778	564,267
2025-01-21	20.800	21.020	20.580	20.765	20.765	31,757
2025-01-20	20.528	20.885	20.080	20.885	20.885	57,675
2025-01-17	20.650	20.980	20.490	20.630	20.630	1,527,201
2025-01-16	20.658	20.980	20.430	20.500	20.500	123,053
2025-01-15	20.190	20.700	20.190	20.580	20.580	92,738
2025-01-14	19.753	20.040	19.580	20.015	20.015	40,236
2025-01-13	19.698	19.890	19.370	19.560	19.560	79,795
2025-01-10	20.155	20.290	19.725	19.810	19.810	47,742
2025-01-09	20.000	20.410	19.990	20.333	20.333	97,505
2025-01-08	21.270	21.360	20.160	20.228	20.228	121,680
2025-01-07	21.620	21.620	20.830	21.315	21.315	223,810
2025-01-06	21.705	22.420	21.300	22.295	22.295	70,771
2025-01-03	21.955	21.970	21.370	21.485	21.485	112,628
2025-01-02	21.810	22.180	21.810	21.970	21.970	46,938
2024-12-31	21.650	21.810	21.550	21.700	21.700	2,735
2024-12-30	21.705	21.820	21.360	21.615	21.615	31,998
2024-12-27	21.700	22.030	21.700	21.775	21.775	28,795
2024-12-24	21.745	22.040	21.730	21.795	21.795	6,746
2024-12-23	21.620	21.920	21.620	21.890	21.890	1,261,990
2024-12-20	21.860	22.030	21.590	22.000	22.000	127,052
2024-12-19	22.220	22.220	21.810	22.075	22.075	692,534
2024-12-18	22.200	22.530	22.170	22.205	22.205	30,563
2024-12-17	22.290	22.810	22.290	22.290	22.290	1,590,039
2024-12-16	22.200	22.510	22.150	22.335	22.335	111,522
2024-12-13	22.090	22.300	22.090	22.160	22.160	65,109
2024-12-12	22.175	22.360	22.090	22.115	22.115	198,225
2024-12-11	21.800	22.180	21.800	22.175	22.175	64,115
2024-12-10	21.410	22.210	21.350	22.060	22.060	135,395
2024-12-09	21.505	21.910	21.450	21.535	21.535	633,642
2024-12-06	21.900	21.900	21.520	21.575	21.575	54,503
2024-12-05	20.980	21.790	20.980	21.625	21.625	95,906
2024-12-04	20.140	21.155	20.140	21.115	21.115	300,924
2024-12-03	20.210	20.560	20.140	20.223	20.223	819,490
2024-12-02	20.898	21.010	20.250	20.313	20.313	149,804

← NewerPage 8 of 22 · 1,262 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.