Alerion Clean Power S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	17.100	17.100	17.100	17.100	16.084	152
2024-08-29	17.340	17.340	17.200	17.200	16.178	50
2024-08-28	17.120	17.200	17.050	17.200	16.178	37
2024-08-27	16.920	16.940	16.920	16.940	15.933	5
2024-08-23	16.020	16.020	16.020	16.020	15.068	1
2024-08-22	16.360	16.400	16.180	16.200	15.237	13
2024-08-20	16.420	16.420	16.040	16.040	15.087	1
2024-08-16	16.040	16.040	16.040	16.040	15.087	3
2024-08-12	15.840	15.840	15.380	15.380	14.466	1
2024-08-08	15.300	15.360	15.300	15.360	14.447	15
2024-08-07	15.480	15.480	15.300	15.300	14.391	69
2024-08-06	14.580	15.120	14.580	15.120	14.222	150
2024-08-05	14.360	14.420	13.950	14.080	13.243	8
2024-08-02	15.360	15.640	15.360	15.640	14.711	2
2024-08-01	15.680	15.680	15.680	15.680	14.748	7
2024-07-31	15.780	15.780	15.780	15.780	14.842	2
2024-07-30	16.020	16.020	15.980	15.980	15.031	194
2024-07-29	16.200	16.200	15.980	16.020	15.068	509
2024-07-25	16.240	16.350	16.240	16.240	15.275	154
2024-07-19	15.180	15.180	15.180	15.180	14.278	1
2024-07-18	15.400	15.400	15.400	15.400	14.485	15
2024-07-17	15.520	15.520	15.520	15.520	14.598	1
2024-07-16	15.560	15.560	15.100	15.120	14.222	39
2024-07-15	16.220	16.220	16.220	16.220	15.256	8
2024-07-12	16.540	16.540	16.540	16.540	15.557	1
2024-07-11	15.860	16.160	15.860	16.160	15.200	2
2024-07-09	16.280	16.280	16.000	16.000	15.049	5
2024-07-05	16.300	16.300	16.300	16.300	15.331	1
2024-07-04	16.300	16.300	16.300	16.300	15.331	2
2024-07-03	16.340	16.340	16.220	16.220	15.256	1
2024-06-28	16.440	16.440	16.440	16.440	15.463	1
2024-06-25	17.180	17.180	17.180	17.180	16.159	92
2024-06-21	17.200	17.420	17.200	17.200	16.178	116
2024-06-18	16.940	16.940	16.940	16.940	15.933	120
2024-06-13	17.780	17.780	17.600	17.600	16.554	26
2024-06-11	17.960	17.960	17.340	17.340	16.310	44
2024-06-06	18.380	18.380	18.380	18.380	17.288	1
2024-06-04	18.440	18.780	18.240	18.780	17.664	7
2024-05-31	18.160	18.220	18.160	18.220	17.137	194
2024-05-24	18.320	18.320	18.320	18.320	17.231	1
2024-05-21	18.420	18.420	17.740	17.740	16.686	1
2024-05-20	18.180	18.180	18.180	18.180	17.100	1
2024-05-16	18.360	18.740	18.360	18.660	17.551	41
2024-05-15	18.140	18.140	18.140	18.140	17.062	8
2024-05-14	18.100	18.100	18.100	18.100	17.025	31
2024-05-13	17.800	17.800	17.800	17.800	16.742	1
2024-05-10	18.160	18.160	18.160	18.160	17.081	13
2024-05-07	17.410	17.470	17.400	17.400	16.366	1,291
2024-05-03	17.900	17.900	17.300	17.300	15.698	2
2024-04-30	17.820	17.820	17.700	17.700	16.061	2
2024-04-29	18.360	18.400	18.020	18.120	16.442	59
2024-04-24	17.420	17.620	17.420	17.620	15.989	109
2024-04-23	17.880	17.880	17.880	17.880	16.225	1
2024-04-22	17.380	17.380	17.380	17.380	15.771	106
2024-04-18	17.240	17.240	17.240	17.240	15.644	128
2024-04-16	17.120	17.580	17.120	17.220	15.626	135
2024-04-15	17.880	17.880	17.600	17.600	15.971	6
2024-04-12	17.940	17.940	17.900	17.900	16.243	161
2024-04-11	17.820	17.820	17.820	17.820	16.170	98
2024-04-10	17.240	17.240	17.240	17.240	15.644	1

← NewerPage 7 of 13 · 742 trading daysOlder →

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.