Alior Bank S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	56.940	60.160	56.500	60.160	48.582	1,072,509
2022-01-10	57.220	57.840	56.320	56.340	45.497	182,403
2022-01-07	56.500	57.120	56.000	56.900	45.949	173,800
2022-01-05	57.180	57.400	56.040	57.080	46.095	170,082
2022-01-04	57.000	58.380	56.700	57.180	46.175	414,270
2022-01-03	55.200	57.120	55.200	56.360	45.513	305,405
2021-12-30	53.300	55.380	53.160	54.700	44.173	640,273
2021-12-29	54.840	56.360	54.000	54.000	43.607	454,425
2021-12-28	55.140	57.120	54.500	54.500	44.011	332,362
2021-12-27	55.120	55.900	54.600	55.180	44.560	213,472
2021-12-23	55.100	56.300	54.500	54.700	44.173	86,122
2021-12-22	54.940	55.460	54.180	54.860	44.302	95,281
2021-12-21	53.400	55.380	53.040	55.380	44.722	203,413
2021-12-20	52.000	53.500	48.800	52.900	42.719	337,241
2021-12-17	55.020	55.400	52.720	53.160	42.929	428,505
2021-12-16	53.520	55.940	53.500	55.500	44.819	256,746
2021-12-15	55.140	55.600	52.300	52.960	42.768	228,997
2021-12-14	56.820	57.300	54.660	55.140	44.528	261,672
2021-12-13	58.200	58.400	56.180	56.720	45.804	160,536
2021-12-10	56.400	58.200	56.080	57.920	46.773	158,587
2021-12-09	57.980	59.180	55.120	56.400	45.546	305,995
2021-12-08	59.700	59.900	57.620	58.000	46.838	237,450
2021-12-07	57.840	58.920	57.160	58.600	47.322	208,371
2021-12-06	58.240	59.000	56.500	57.360	46.321	305,484
2021-12-03	58.680	59.500	57.540	58.060	46.886	332,198
2021-12-02	56.000	58.840	56.000	58.200	46.999	393,185
2021-12-01	58.160	61.200	56.520	57.000	46.030	611,380
2021-11-30	54.000	58.740	53.120	57.580	46.498	635,811
2021-11-29	54.100	55.600	51.040	55.000	44.415	541,725
2021-11-26	56.700	57.360	53.160	53.800	43.446	1,086,455
2021-11-25	59.900	60.180	58.720	58.920	47.581	129,092
2021-11-24	59.260	60.900	58.840	59.380	47.952	284,888
2021-11-23	58.160	59.800	56.560	59.180	47.790	346,445
2021-11-22	56.660	59.140	55.460	58.820	47.500	350,720
2021-11-19	57.000	58.980	54.800	56.700	45.788	677,264
2021-11-18	61.020	61.020	55.100	57.860	46.725	967,388
2021-11-17	62.300	62.640	61.180	61.320	49.519	301,511
2021-11-16	63.120	64.300	61.600	62.000	50.068	214,271
2021-11-15	62.120	64.000	62.060	63.100	50.956	184,172
2021-11-12	63.040	63.920	60.300	62.320	50.326	319,638
2021-11-10	63.000	64.960	62.280	63.040	50.908	321,722
2021-11-09	66.000	66.440	63.320	63.780	51.505	273,400
2021-11-08	66.960	66.960	65.460	66.560	53.750	180,252
2021-11-05	65.980	67.780	65.240	66.660	53.831	352,920
2021-11-04	63.600	65.960	63.600	65.700	53.056	529,603
2021-11-03	66.500	67.120	60.120	63.560	51.328	932,539
2021-11-02	63.500	66.700	63.500	66.460	53.669	628,120
2021-10-29	59.400	63.600	58.900	62.960	50.843	778,908
2021-10-28	57.800	59.700	56.340	59.700	48.210	437,388
2021-10-27	57.000	59.500	56.200	57.000	46.030	1,210,283
2021-10-26	54.480	56.500	53.600	56.000	45.222	271,102

← NewerPage 21 of 21 · 1,251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	8.9300 PLN
2025-06-27	9.1900 PLN
2024-05-09	4.4200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.