Alstom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.118	16.125	16.118	16.118	16.118	2,070
2026-10-22	15.900	16.175	15.818	15.818	15.818	1
2026-10-21	15.993	16.175	15.993	15.993	15.993	10
2026-10-20	15.883	16.175	15.753	15.753	15.753	6
2026-10-19	16.175	16.175	15.933	15.933	15.933	6
2026-10-16	16.153	16.190	16.150	16.190	16.190	244,743
2026-10-15	15.978	16.110	15.620	15.880	15.880	286,635
2026-10-14	16.535	16.600	16.130	16.130	16.130	120,254
2026-10-13	15.958	16.510	15.940	16.250	16.250	42,250
2026-10-12	15.658	16.000	15.645	15.910	15.910	90,796
2026-10-09	15.963	15.980	15.485	15.618	15.618	25,386
2026-10-08	16.000	16.065	15.695	15.695	15.695	898,822
2026-10-07	16.173	16.360	15.915	15.968	15.968	32,442
2026-10-06	15.723	16.430	15.420	16.185	16.185	262,074
2026-10-05	15.105	15.445	14.865	15.365	15.365	53,394
2026-10-02	15.173	15.335	14.985	15.193	15.193	92,025
2026-10-01	14.853	15.400	14.620	15.095	15.095	364,036
2026-09-30	15.100	15.270	14.840	14.925	14.925	12,954
2026-09-29	14.730	14.995	14.730	14.880	14.880	1,233,591
2026-09-28	14.668	14.905	14.600	14.770	14.770	153,020
2026-09-25	14.633	14.765	14.475	14.488	14.488	9,089
2026-09-24	14.730	14.800	14.500	14.633	14.633	48,732
2026-09-23	15.283	15.500	14.795	14.865	14.865	3,544
2026-09-22	14.978	15.270	14.970	15.165	15.165	706,995
2026-09-21	15.300	15.390	14.775	14.956	14.956	77,670
2026-09-18	15.545	15.605	15.280	15.390	15.390	286,859
2026-09-17	16.015	16.020	15.680	15.843	15.843	337,753
2026-09-16	15.635	15.880	15.620	15.793	15.793	88,002
2026-09-15	15.653	15.700	15.440	15.515	15.515	22,658
2026-09-14	15.720	15.930	15.580	15.765	15.765	7,131
2026-09-11	15.635	15.885	15.635	15.803	15.803	14,644
2026-09-10	15.953	16.000	15.423	15.500	15.500	1,422,007
2026-09-09	16.115	16.235	15.735	15.765	15.765	33,975
2026-09-08	16.148	16.490	16.000	16.315	16.315	27,302
2026-09-07	16.438	16.700	16.400	16.405	16.405	729
2026-09-04	16.345	16.625	16.300	16.498	16.498	17,561
2026-09-03	15.768	16.300	15.710	16.275	16.275	36,961
2026-09-02	15.758	15.935	15.645	15.748	15.748	88,492
2026-09-01	16.358	16.440	15.805	15.845	15.845	65,357
2026-08-28	16.945	17.045	16.396	16.438	16.438	372,505
2026-08-27	16.873	16.895	16.535	16.573	16.573	9,289
2026-08-26	16.200	16.970	16.200	16.820	16.820	209,660
2026-08-25	16.105	16.365	16.095	16.205	16.205	9,585
2026-08-24	15.953	16.140	15.915	16.070	16.070	4,013
2026-08-21	15.858	16.220	15.840	16.005	16.005	392,555
2026-08-20	15.965	15.965	15.760	15.853	15.853	12,676
2026-08-19	15.800	15.975	15.800	15.830	15.830	2,134,376
2026-08-18	15.978	16.050	15.785	15.820	15.820	1,315
2026-08-17	16.253	16.305	16.000	16.050	16.050	3,568
2026-08-14	16.130	16.240	16.040	16.153	16.153	4,696
2026-08-13	16.100	16.275	15.986	16.003	16.003	17,048
2026-08-12	16.201	16.465	16.201	16.258	16.258	27,858
2026-08-11	16.300	16.445	15.980	16.330	16.330	7,116
2026-08-10	16.490	16.490	16.140	16.280	16.280	115,175
2026-08-07	16.900	16.900	16.630	16.723	16.723	39,676
2026-08-06	16.600	17.035	16.600	16.965	16.965	33,366
2026-08-05	16.800	16.950	16.550	16.590	16.590	755,268
2026-08-04	16.640	16.820	16.480	16.810	16.810	5,213
2026-08-03	16.145	16.720	16.145	16.665	16.665	16,480
2026-07-31	16.253	16.395	16.030	16.203	16.203	13,319

Page 1 of 3 · 127 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.