Alerion Clean Power S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 18.300 | 18.360 | 18.300 | 18.360 | 17.269 | 17 |
| 2024-12-05 | 18.160 | 18.300 | 18.160 | 18.300 | 17.213 | 27 |
| 2024-12-04 | 17.760 | 17.860 | 17.460 | 17.840 | 16.780 | 227 |
| 2024-12-03 | 18.380 | 18.620 | 18.380 | 18.620 | 17.514 | 11 |
| 2024-12-02 | 18.700 | 18.920 | 18.580 | 18.580 | 17.476 | 18 |
| 2024-11-29 | 18.540 | 18.540 | 18.040 | 18.040 | 16.968 | 31 |
| 2024-11-28 | 17.840 | 17.840 | 17.840 | 17.840 | 16.780 | 1 |
| 2024-11-25 | 17.140 | 17.140 | 17.140 | 17.140 | 16.122 | 2 |
| 2024-11-22 | 16.840 | 16.840 | 16.840 | 16.840 | 15.839 | 1 |
| 2024-11-21 | 17.040 | 17.040 | 17.040 | 17.040 | 16.028 | 3 |
| 2024-11-19 | 16.980 | 17.300 | 16.980 | 16.980 | 15.971 | 15 |
| 2024-11-18 | 16.880 | 16.880 | 16.880 | 16.880 | 15.877 | 1 |
| 2024-11-14 | 17.240 | 17.240 | 17.240 | 17.240 | 16.216 | 13 |
| 2024-11-13 | 16.660 | 16.680 | 16.240 | 16.240 | 15.275 | 142 |
| 2024-11-12 | 15.780 | 17.960 | 15.780 | 17.960 | 16.893 | 59 |
| 2024-11-11 | 15.260 | 15.260 | 15.260 | 15.260 | 14.353 | 60 |
| 2024-11-08 | 14.900 | 14.900 | 14.900 | 14.900 | 14.015 | 9 |
| 2024-11-07 | 14.960 | 14.960 | 14.960 | 14.960 | 14.071 | 9 |
| 2024-11-06 | 15.420 | 15.420 | 14.960 | 14.960 | 14.071 | 24 |
| 2024-11-05 | 15.340 | 15.340 | 15.340 | 15.340 | 14.429 | 15 |
| 2024-11-04 | 15.300 | 15.300 | 15.300 | 15.300 | 14.391 | 12 |
| 2024-11-01 | 15.320 | 15.320 | 15.320 | 15.320 | 14.410 | 8 |
| 2024-10-31 | 15.480 | 15.480 | 15.200 | 15.200 | 14.297 | 854 |
| 2024-10-30 | 15.440 | 15.760 | 15.340 | 15.580 | 14.654 | 754 |
| 2024-10-29 | 15.900 | 16.320 | 15.640 | 15.660 | 14.730 | 159 |
| 2024-10-28 | 15.940 | 16.020 | 15.880 | 15.980 | 15.031 | 682 |
| 2024-10-25 | 15.320 | 15.780 | 15.320 | 15.780 | 14.842 | 378 |
| 2024-10-24 | 15.360 | 15.480 | 15.080 | 15.420 | 14.504 | 274 |
| 2024-10-23 | 15.440 | 15.560 | 15.380 | 15.380 | 14.466 | 427 |
| 2024-10-22 | 15.540 | 15.580 | 15.360 | 15.360 | 14.447 | 1,104 |
| 2024-10-21 | 15.760 | 15.960 | 15.720 | 15.960 | 15.012 | 189 |
| 2024-10-18 | 15.480 | 15.840 | 15.480 | 15.820 | 14.880 | 591 |
| 2024-10-17 | 15.680 | 15.760 | 15.540 | 15.600 | 14.673 | 969 |
| 2024-10-16 | 15.560 | 15.800 | 15.420 | 15.780 | 14.842 | 266 |
| 2024-10-15 | 15.900 | 15.900 | 15.720 | 15.720 | 14.786 | 429 |
| 2024-10-14 | 15.840 | 15.840 | 15.580 | 15.720 | 14.786 | 51 |
| 2024-10-11 | 15.480 | 15.600 | 15.300 | 15.300 | 14.391 | 37 |
| 2024-10-10 | 15.840 | 15.840 | 15.840 | 15.840 | 14.899 | 25 |
| 2024-10-08 | 16.000 | 16.000 | 15.820 | 15.820 | 14.880 | 318 |
| 2024-10-07 | 16.800 | 16.800 | 15.580 | 15.760 | 14.824 | 1,203 |
| 2024-10-04 | 16.080 | 16.140 | 16.000 | 16.000 | 15.049 | 255 |
| 2024-10-03 | 16.160 | 16.180 | 15.880 | 16.120 | 15.162 | 196 |
| 2024-10-02 | 16.440 | 16.540 | 16.120 | 16.220 | 15.256 | 731 |
| 2024-10-01 | 17.500 | 17.500 | 16.500 | 16.640 | 15.651 | 405 |
| 2024-09-30 | 16.940 | 17.060 | 16.820 | 16.880 | 15.877 | 378 |
| 2024-09-27 | 16.560 | 17.260 | 16.560 | 17.260 | 16.234 | 1,511 |
| 2024-09-26 | 16.100 | 16.660 | 16.000 | 16.300 | 15.331 | 2,496 |
| 2024-09-24 | 16.420 | 16.420 | 16.420 | 16.420 | 15.444 | 11 |
| 2024-09-23 | 16.360 | 16.360 | 16.360 | 16.360 | 15.388 | 2 |
| 2024-09-19 | 16.880 | 16.880 | 16.880 | 16.880 | 15.877 | 5 |
| 2024-09-18 | 17.380 | 17.380 | 16.820 | 16.820 | 15.821 | 320 |
| 2024-09-17 | 16.940 | 16.940 | 16.840 | 16.880 | 15.877 | 328 |
| 2024-09-16 | 16.940 | 16.980 | 16.800 | 16.820 | 15.821 | 475 |
| 2024-09-13 | 16.780 | 16.840 | 16.660 | 16.700 | 15.708 | 572 |
| 2024-09-12 | 16.700 | 17.120 | 16.700 | 17.120 | 16.103 | 23 |
| 2024-09-11 | 16.600 | 16.720 | 16.380 | 16.380 | 15.407 | 28 |
| 2024-09-10 | 16.520 | 16.520 | 16.260 | 16.260 | 15.294 | 232 |
| 2024-09-09 | 16.540 | 16.540 | 16.440 | 16.440 | 15.463 | 255 |
| 2024-09-05 | 17.100 | 17.260 | 17.040 | 17.120 | 16.103 | 1,128 |
| 2024-09-04 | 16.780 | 17.100 | 16.780 | 17.060 | 16.046 | 2,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.6100 EUR |
| 2025-05-05 | 0.6100 EUR |
| 2024-05-06 | 0.6100 EUR |
| 2023-05-08 | 0.6500 EUR |
| 2022-05-23 | 0.4400 EUR |
| 2021-05-03 | 0.2800 EUR |
| 2020-06-22 | 0.2000 EUR |
| 2019-05-13 | 0.0340 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.