Alstom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 20.830 | 21.305 | 20.780 | 21.305 | 21.305 | 192,304 |
| 2024-11-28 | 20.530 | 21.100 | 20.530 | 21.015 | 21.015 | 53,795 |
| 2024-11-27 | 20.780 | 20.780 | 20.290 | 20.610 | 20.610 | 98,261 |
| 2024-11-26 | 20.955 | 21.160 | 20.650 | 20.925 | 20.925 | 26,782 |
| 2024-11-25 | 21.000 | 21.410 | 20.830 | 21.165 | 21.165 | 765,049 |
| 2024-11-22 | 21.020 | 21.180 | 20.710 | 20.980 | 20.980 | 610,418 |
| 2024-11-21 | 21.280 | 21.280 | 20.680 | 20.905 | 20.905 | 127,331 |
| 2024-11-20 | 21.300 | 21.600 | 21.300 | 21.375 | 21.375 | 681,228 |
| 2024-11-19 | 22.000 | 22.170 | 21.050 | 21.355 | 21.355 | 111,080 |
| 2024-11-18 | 22.200 | 22.780 | 22.030 | 22.275 | 22.275 | 93,229 |
| 2024-11-15 | 22.000 | 23.360 | 21.830 | 22.745 | 22.745 | 556,324 |
| 2024-11-14 | 20.298 | 22.040 | 19.365 | 21.880 | 21.880 | 212,103 |
| 2024-11-13 | 19.545 | 19.805 | 19.070 | 19.583 | 19.583 | 56,809 |
| 2024-11-12 | 20.298 | 20.370 | 19.825 | 19.858 | 19.858 | 534,570 |
| 2024-11-11 | 20.385 | 20.570 | 20.310 | 20.545 | 20.545 | 100,169 |
| 2024-11-08 | 20.400 | 20.470 | 19.925 | 20.153 | 20.153 | 48,001 |
| 2024-11-07 | 19.945 | 20.500 | 19.945 | 20.470 | 20.470 | 54,211 |
| 2024-11-06 | 20.610 | 20.890 | 19.900 | 20.035 | 20.035 | 111,530 |
| 2024-11-05 | 20.180 | 20.590 | 20.180 | 20.555 | 20.555 | 18,298 |
| 2024-11-04 | 19.860 | 20.450 | 19.860 | 20.435 | 20.435 | 262,059 |
| 2024-11-01 | 20.040 | 20.170 | 19.810 | 19.973 | 19.973 | 182,797 |
| 2024-10-31 | 20.153 | 20.310 | 19.960 | 20.000 | 20.000 | 41,218 |
| 2024-10-30 | 20.128 | 20.500 | 19.765 | 20.173 | 20.173 | 28,282 |
| 2024-10-29 | 20.200 | 20.620 | 20.200 | 20.318 | 20.318 | 41,511 |
| 2024-10-28 | 20.365 | 20.570 | 19.960 | 20.390 | 20.390 | 675,624 |
| 2024-10-25 | 20.078 | 20.550 | 19.695 | 20.415 | 20.415 | 28,888 |
| 2024-10-24 | 20.200 | 20.560 | 19.885 | 20.293 | 20.293 | 335,239 |
| 2024-10-23 | 20.220 | 20.520 | 20.190 | 20.273 | 20.273 | 572,291 |
| 2024-10-22 | 20.338 | 20.440 | 20.250 | 20.385 | 20.385 | 654,316 |
| 2024-10-21 | 20.400 | 20.700 | 20.280 | 20.333 | 20.333 | 49,268 |
| 2024-10-18 | 20.390 | 20.640 | 20.390 | 20.520 | 20.520 | 83,198 |
| 2024-10-17 | 20.300 | 20.480 | 20.300 | 20.390 | 20.390 | 118,833 |
| 2024-10-16 | 19.278 | 20.440 | 19.275 | 20.298 | 20.298 | 73,234 |
| 2024-10-15 | 19.585 | 19.720 | 19.190 | 19.218 | 19.218 | 513,181 |
| 2024-10-14 | 19.505 | 19.630 | 19.305 | 19.415 | 19.415 | 117,214 |
| 2024-10-11 | 19.545 | 20.090 | 19.470 | 19.645 | 19.645 | 1,152,037 |
| 2024-10-10 | 19.633 | 19.900 | 19.465 | 19.495 | 19.495 | 347,538 |
| 2024-10-09 | 19.400 | 19.725 | 19.325 | 19.660 | 19.660 | 35,735 |
| 2024-10-08 | 19.325 | 19.545 | 19.190 | 19.355 | 19.355 | 106,852 |
| 2024-10-07 | 19.698 | 19.835 | 19.480 | 19.580 | 19.580 | 72,512 |
| 2024-10-04 | 18.675 | 19.695 | 18.675 | 19.395 | 19.395 | 366,286 |
| 2024-10-03 | 18.305 | 19.050 | 18.220 | 18.633 | 18.633 | 547,633 |
| 2024-10-02 | 18.300 | 18.455 | 18.110 | 18.303 | 18.303 | 25,263 |
| 2024-10-01 | 18.658 | 18.860 | 18.395 | 18.453 | 18.453 | 30,329 |
| 2024-09-30 | 18.758 | 18.985 | 18.435 | 18.583 | 18.583 | 1,307,829 |
| 2024-09-27 | 18.585 | 19.065 | 18.585 | 18.948 | 18.948 | 213,524 |
| 2024-09-26 | 18.300 | 18.780 | 18.300 | 18.718 | 18.718 | 84,083 |
| 2024-09-25 | 17.625 | 18.520 | 17.625 | 18.170 | 18.170 | 55,571 |
| 2024-09-24 | 17.930 | 18.120 | 17.640 | 17.778 | 17.778 | 1,747,429 |
| 2024-09-23 | 17.600 | 17.845 | 17.375 | 17.688 | 17.688 | 73,454 |
| 2024-09-20 | 17.753 | 18.100 | 17.645 | 17.730 | 17.730 | 57,829 |
| 2024-09-19 | 17.720 | 18.035 | 17.650 | 17.915 | 17.915 | 228,923 |
| 2024-09-18 | 17.315 | 17.535 | 17.220 | 17.310 | 17.310 | 744,059 |
| 2024-09-17 | 17.378 | 17.500 | 17.255 | 17.403 | 17.403 | 64,983 |
| 2024-09-16 | 17.385 | 17.385 | 16.990 | 17.228 | 17.228 | 1,206,972 |
| 2024-09-13 | 16.775 | 17.290 | 16.775 | 17.245 | 17.245 | 610,827 |
| 2024-09-12 | 16.140 | 16.765 | 16.140 | 16.728 | 16.728 | 1,931,185 |
| 2024-09-11 | 16.253 | 16.725 | 15.700 | 16.088 | 16.088 | 702,194 |
| 2024-09-10 | 16.835 | 16.835 | 16.190 | 16.388 | 16.388 | 210,828 |
| 2024-09-09 | 17.310 | 17.400 | 17.026 | 17.030 | 17.030 | 36,714 |
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.