Alior Bank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 103.00 | 105.20 | 102.85 | 102.95 | 95.659 | 392,151 |
| 2025-11-05 | 103.90 | 103.90 | 102.25 | 102.50 | 95.241 | 349,294 |
| 2025-11-04 | 104.60 | 105.00 | 102.95 | 103.90 | 96.542 | 125,362 |
| 2025-11-03 | 103.80 | 106.00 | 103.30 | 104.55 | 97.146 | 177,683 |
| 2025-10-31 | 107.00 | 107.00 | 102.80 | 102.85 | 95.567 | 383,436 |
| 2025-10-30 | 111.00 | 111.00 | 105.65 | 106.00 | 98.493 | 327,990 |
| 2025-10-29 | 108.00 | 113.45 | 106.90 | 110.00 | 102.21 | 466,879 |
| 2025-10-28 | 108.45 | 110.80 | 107.60 | 109.40 | 101.65 | 398,099 |
| 2025-10-27 | 108.00 | 109.00 | 106.30 | 107.70 | 100.07 | 230,700 |
| 2025-10-24 | 108.55 | 109.00 | 106.75 | 106.75 | 99.190 | 153,988 |
| 2025-10-23 | 108.60 | 108.80 | 107.00 | 108.05 | 100.40 | 186,956 |
| 2025-10-22 | 105.30 | 108.65 | 105.20 | 108.60 | 100.91 | 305,966 |
| 2025-10-21 | 104.95 | 106.35 | 104.55 | 106.20 | 98.679 | 259,258 |
| 2025-10-20 | 104.95 | 105.70 | 104.05 | 104.30 | 96.914 | 166,780 |
| 2025-10-17 | 104.00 | 104.50 | 102.15 | 103.40 | 96.078 | 326,139 |
| 2025-10-16 | 106.95 | 107.20 | 103.70 | 104.70 | 97.286 | 130,171 |
| 2025-10-15 | 103.20 | 106.95 | 103.20 | 106.20 | 98.679 | 279,757 |
| 2025-10-14 | 103.30 | 103.80 | 100.90 | 103.60 | 96.263 | 252,497 |
| 2025-10-13 | 103.00 | 103.45 | 102.10 | 103.20 | 95.892 | 128,700 |
| 2025-10-10 | 103.60 | 104.70 | 102.95 | 104.45 | 97.053 | 135,888 |
| 2025-10-09 | 104.55 | 104.55 | 102.50 | 103.50 | 96.171 | 133,654 |
| 2025-10-08 | 103.85 | 103.85 | 102.10 | 103.20 | 95.892 | 271,063 |
| 2025-10-07 | 103.45 | 104.30 | 102.25 | 104.00 | 96.635 | 114,582 |
| 2025-10-06 | 105.80 | 106.15 | 102.15 | 102.30 | 95.055 | 145,908 |
| 2025-10-03 | 105.95 | 107.40 | 104.90 | 105.80 | 98.308 | 102,851 |
| 2025-10-02 | 104.30 | 107.05 | 103.50 | 105.70 | 98.215 | 266,789 |
| 2025-10-01 | 102.60 | 103.65 | 101.35 | 103.25 | 95.938 | 137,603 |
| 2025-09-30 | 103.80 | 103.85 | 101.80 | 102.60 | 95.334 | 118,502 |
| 2025-09-29 | 103.40 | 104.25 | 102.55 | 103.15 | 95.845 | 92,231 |
| 2025-09-26 | 101.25 | 104.00 | 100.90 | 103.40 | 96.078 | 104,949 |
| 2025-09-25 | 104.00 | 104.10 | 101.60 | 101.90 | 94.684 | 127,235 |
| 2025-09-24 | 103.40 | 104.45 | 102.30 | 104.25 | 96.867 | 120,248 |
| 2025-09-23 | 104.00 | 105.80 | 103.50 | 104.50 | 97.100 | 134,533 |
| 2025-09-22 | 105.85 | 105.90 | 101.70 | 103.10 | 95.799 | 184,701 |
| 2025-09-19 | 106.00 | 106.00 | 104.05 | 105.00 | 97.564 | 423,075 |
| 2025-09-18 | 105.95 | 105.95 | 103.20 | 104.75 | 97.332 | 214,807 |
| 2025-09-17 | 106.00 | 106.00 | 103.55 | 104.05 | 96.682 | 293,052 |
| 2025-09-16 | 106.55 | 107.55 | 104.15 | 104.30 | 96.914 | 190,398 |
| 2025-09-15 | 106.85 | 108.00 | 106.30 | 106.30 | 98.772 | 171,366 |
| 2025-09-12 | 108.00 | 108.75 | 105.80 | 106.00 | 98.493 | 126,758 |
| 2025-09-11 | 104.00 | 108.90 | 103.55 | 107.55 | 99.934 | 357,672 |
| 2025-09-10 | 106.00 | 106.50 | 102.20 | 104.30 | 96.914 | 347,784 |
| 2025-09-09 | 107.85 | 107.85 | 105.65 | 106.85 | 99.283 | 349,642 |
| 2025-09-08 | 104.40 | 107.85 | 104.40 | 107.40 | 99.794 | 171,938 |
| 2025-09-05 | 108.00 | 108.20 | 104.10 | 104.10 | 96.728 | 237,513 |
| 2025-09-04 | 103.65 | 107.75 | 102.05 | 106.85 | 99.283 | 238,717 |
| 2025-09-03 | 103.00 | 104.75 | 102.00 | 103.65 | 96.310 | 208,934 |
| 2025-09-02 | 104.95 | 104.95 | 100.20 | 103.00 | 95.706 | 175,175 |
| 2025-09-01 | 104.10 | 105.90 | 101.45 | 102.50 | 95.241 | 215,900 |
| 2025-08-29 | 106.45 | 107.50 | 103.30 | 103.70 | 96.356 | 233,318 |
| 2025-08-28 | 107.20 | 108.75 | 106.45 | 107.15 | 99.562 | 178,813 |
| 2025-08-27 | 109.40 | 110.30 | 106.75 | 107.35 | 99.748 | 225,300 |
| 2025-08-26 | 108.00 | 109.70 | 106.40 | 109.40 | 101.65 | 365,152 |
| 2025-08-25 | 108.45 | 110.50 | 108.05 | 108.20 | 100.54 | 271,325 |
| 2025-08-22 | 112.35 | 112.85 | 105.60 | 107.00 | 99.423 | 1,115,893 |
| 2025-08-21 | 117.00 | 118.20 | 116.05 | 118.00 | 109.64 | 167,148 |
| 2025-08-20 | 117.00 | 117.40 | 115.05 | 117.05 | 108.76 | 230,667 |
| 2025-08-19 | 115.70 | 118.30 | 114.45 | 116.85 | 108.58 | 296,653 |
| 2025-08-18 | 116.00 | 116.40 | 112.80 | 115.80 | 107.60 | 163,815 |
| 2025-08-14 | 116.00 | 117.10 | 113.25 | 115.70 | 107.51 | 404,031 |
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.