Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.210	2.218	2.154	2.168	2.168	1,698,386
2026-07-30	2.138	2.200	2.138	2.200	2.200	1,882,364
2026-07-29	2.192	2.194	2.158	2.158	2.158	1,323,070
2026-07-28	2.176	2.196	2.156	2.192	2.192	2,393,505
2026-07-27	2.172	2.190	2.142	2.160	2.160	2,191,148
2026-07-24	2.090	2.132	2.070	2.132	2.132	1,361,152
2026-07-23	2.096	2.138	2.068	2.082	2.082	2,151,186
2026-07-22	2.098	2.174	2.088	2.106	2.106	2,750,935
2026-07-21	2.100	2.130	2.088	2.110	2.110	3,620,627
2026-07-20	2.100	2.120	2.076	2.100	2.100	2,690,615
2026-07-17	2.124	2.138	2.102	2.122	2.122	1,820,627
2026-07-16	2.198	2.198	2.100	2.120	2.120	3,506,597
2026-07-15	2.148	2.194	2.142	2.188	2.188	3,685,355
2026-07-14	2.134	2.200	2.120	2.174	2.174	2,876,429
2026-07-13	2.176	2.222	2.156	2.166	2.166	3,641,252
2026-07-10	2.230	2.280	2.200	2.202	2.202	3,408,900
2026-07-09	2.230	2.236	2.196	2.230	2.230	1,612,820
2026-07-08	2.350	2.356	2.170	2.180	2.180	4,228,440
2026-07-07	2.400	2.412	2.350	2.366	2.366	2,161,031
2026-07-06	2.420	2.420	2.382	2.394	2.394	1,111,768
2026-07-03	2.388	2.428	2.364	2.388	2.388	1,355,808
2026-07-02	2.280	2.384	2.264	2.384	2.384	6,506,516
2026-07-01	2.348	2.348	2.264	2.284	2.284	2,277,896
2026-06-30	2.300	2.342	2.288	2.322	2.322	4,453,196
2026-06-29	2.328	2.332	2.284	2.288	2.288	1,843,437
2026-06-26	2.294	2.344	2.294	2.328	2.328	2,936,374
2026-06-25	2.292	2.358	2.292	2.322	2.322	3,827,228
2026-06-24	2.350	2.380	2.308	2.380	2.300	2,240,440
2026-06-23	2.302	2.346	2.292	2.324	2.246	1,605,555
2026-06-22	2.332	2.350	2.296	2.336	2.258	1,593,971
2026-06-19	2.278	2.350	2.278	2.338	2.259	2,203,378
2026-06-18	2.312	2.342	2.288	2.338	2.259	1,483,651
2026-06-17	2.368	2.382	2.316	2.324	2.246	2,235,761
2026-06-16	2.348	2.380	2.326	2.372	2.292	2,906,802
2026-06-15	2.360	2.432	2.350	2.350	2.271	2,841,209
2026-06-12	2.270	2.340	2.270	2.306	2.229	1,919,271
2026-06-11	2.218	2.252	2.216	2.234	2.159	2,215,971
2026-06-10	2.244	2.254	2.200	2.252	2.176	1,778,633
2026-06-09	2.200	2.248	2.176	2.204	2.130	2,230,631
2026-06-08	2.330	2.338	2.200	2.200	2.126	5,826,351
2026-06-05	2.442	2.458	2.340	2.360	2.281	3,108,735
2026-06-04	2.456	2.478	2.434	2.460	2.377	1,425,376
2026-06-03	2.518	2.528	2.438	2.438	2.356	2,736,230
2026-06-02	2.520	2.540	2.486	2.512	2.428	2,051,056
2026-06-01	2.564	2.568	2.478	2.506	2.422	2,824,991
2026-05-29	2.600	2.608	2.524	2.544	2.459	8,154,475
2026-05-28	2.582	2.600	2.536	2.588	2.501	2,878,831
2026-05-27	2.522	2.636	2.486	2.596	2.509	4,482,216
2026-05-26	2.602	2.602	2.560	2.582	2.495	2,358,141
2026-05-25	2.580	2.624	2.570	2.596	2.509	2,047,814
2026-05-22	2.540	2.584	2.514	2.558	2.472	1,903,144
2026-05-21	2.554	2.562	2.506	2.520	2.435	1,955,266
2026-05-20	2.440	2.572	2.440	2.546	2.460	2,293,086
2026-05-19	2.438	2.518	2.428	2.468	2.385	2,282,570
2026-05-18	2.362	2.434	2.302	2.430	2.348	5,266,439
2026-05-15	2.408	2.436	2.374	2.388	2.308	2,765,229
2026-05-14	2.416	2.454	2.390	2.444	2.362	1,790,684
2026-05-13	2.478	2.478	2.368	2.422	2.341	3,624,287
2026-05-12	2.480	2.522	2.442	2.496	2.412	2,623,846
2026-05-11	2.454	2.518	2.428	2.518	2.433	3,543,032

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0800 EUR
2022-06-30	0.2300 EUR
2021-07-01	0.2200 EUR
2020-12-16	0.0210 EUR
2019-06-27	0.2535 EUR

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