Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 3.388 | 3.388 | 3.340 | 3.350 | 3.237 | 689,766 |
| 2025-08-18 | 3.402 | 3.484 | 3.346 | 3.374 | 3.261 | 1,798,213 |
| 2025-08-15 | 3.438 | 3.438 | 3.374 | 3.376 | 3.263 | 1,471,841 |
| 2025-08-14 | 3.350 | 3.430 | 3.328 | 3.404 | 3.290 | 2,570,059 |
| 2025-08-13 | 3.260 | 3.330 | 3.248 | 3.306 | 3.195 | 1,314,271 |
| 2025-08-12 | 3.294 | 3.332 | 3.248 | 3.254 | 3.145 | 974,266 |
| 2025-08-11 | 3.350 | 3.350 | 3.294 | 3.314 | 3.203 | 1,142,190 |
| 2025-08-08 | 3.316 | 3.380 | 3.310 | 3.322 | 3.210 | 1,528,357 |
| 2025-08-07 | 3.292 | 3.338 | 3.250 | 3.308 | 3.197 | 1,579,184 |
| 2025-08-06 | 3.212 | 3.318 | 3.210 | 3.294 | 3.183 | 2,936,980 |
| 2025-08-05 | 3.218 | 3.218 | 3.188 | 3.214 | 3.106 | 832,813 |
| 2025-08-04 | 3.144 | 3.200 | 3.126 | 3.200 | 3.092 | 1,596,619 |
| 2025-08-01 | 3.148 | 3.148 | 3.070 | 3.120 | 3.015 | 2,071,818 |
| 2025-07-31 | 3.172 | 3.234 | 3.166 | 3.172 | 3.065 | 2,890,724 |
| 2025-07-30 | 3.188 | 3.210 | 3.140 | 3.172 | 3.065 | 804,685 |
| 2025-07-29 | 3.172 | 3.190 | 3.140 | 3.190 | 3.083 | 1,069,744 |
| 2025-07-28 | 3.142 | 3.210 | 3.142 | 3.170 | 3.063 | 1,730,139 |
| 2025-07-25 | 3.170 | 3.172 | 3.112 | 3.132 | 3.027 | 848,098 |
| 2025-07-24 | 3.152 | 3.186 | 3.116 | 3.176 | 3.069 | 2,696,312 |
| 2025-07-23 | 3.200 | 3.200 | 3.154 | 3.160 | 3.054 | 1,176,601 |
| 2025-07-22 | 3.124 | 3.200 | 3.122 | 3.196 | 3.089 | 1,404,810 |
| 2025-07-21 | 3.112 | 3.160 | 3.112 | 3.150 | 3.044 | 1,059,053 |
| 2025-07-18 | 3.064 | 3.108 | 3.052 | 3.108 | 3.004 | 844,456 |
| 2025-07-17 | 3.094 | 3.118 | 3.072 | 3.088 | 2.984 | 552,794 |
| 2025-07-16 | 3.076 | 3.092 | 3.054 | 3.086 | 2.982 | 1,012,047 |
| 2025-07-15 | 3.084 | 3.120 | 3.076 | 3.082 | 2.978 | 948,953 |
| 2025-07-14 | 3.060 | 3.120 | 3.060 | 3.092 | 2.988 | 1,076,839 |
| 2025-07-11 | 3.086 | 3.104 | 3.044 | 3.100 | 2.996 | 895,516 |
| 2025-07-10 | 3.074 | 3.116 | 3.044 | 3.092 | 2.988 | 1,779,569 |
| 2025-07-09 | 2.994 | 3.046 | 2.980 | 3.042 | 2.940 | 2,316,686 |
| 2025-07-08 | 2.982 | 3.000 | 2.976 | 3.000 | 2.899 | 1,247,008 |
| 2025-07-07 | 3.006 | 3.010 | 2.958 | 2.976 | 2.876 | 1,045,213 |
| 2025-07-04 | 3.024 | 3.048 | 2.992 | 3.014 | 2.913 | 391,580 |
| 2025-07-03 | 3.022 | 3.044 | 2.998 | 3.044 | 2.942 | 1,082,016 |
| 2025-07-02 | 3.122 | 3.132 | 3.022 | 3.030 | 2.928 | 1,072,464 |
| 2025-07-01 | 3.130 | 3.170 | 3.104 | 3.116 | 3.011 | 998,043 |
| 2025-06-30 | 3.094 | 3.180 | 3.090 | 3.112 | 3.007 | 2,180,820 |
| 2025-06-27 | 3.120 | 3.120 | 3.072 | 3.086 | 2.982 | 807,659 |
| 2025-06-26 | 3.068 | 3.134 | 3.066 | 3.110 | 3.006 | 1,063,440 |
| 2025-06-25 | 3.052 | 3.108 | 3.038 | 3.052 | 2.949 | 1,886,683 |
| 2025-06-24 | 3.080 | 3.114 | 3.026 | 3.036 | 2.934 | 2,086,729 |
| 2025-06-23 | 3.022 | 3.074 | 3.008 | 3.068 | 2.965 | 1,354,350 |
| 2025-06-20 | 3.016 | 3.106 | 3.016 | 3.054 | 2.951 | 4,241,816 |
| 2025-06-19 | 3.006 | 3.046 | 2.988 | 3.016 | 2.915 | 800,337 |
| 2025-06-18 | 2.974 | 3.058 | 2.972 | 3.030 | 2.928 | 3,328,956 |
| 2025-06-17 | 2.900 | 3.010 | 2.900 | 2.996 | 2.895 | 1,418,564 |
| 2025-06-16 | 2.822 | 2.948 | 2.818 | 2.942 | 2.843 | 1,202,803 |
| 2025-06-13 | 2.850 | 2.866 | 2.794 | 2.822 | 2.727 | 1,836,479 |
| 2025-06-12 | 2.970 | 2.970 | 2.850 | 2.870 | 2.774 | 1,930,985 |
| 2025-06-11 | 2.978 | 3.030 | 2.936 | 2.964 | 2.864 | 1,885,960 |
| 2025-06-10 | 2.970 | 2.992 | 2.912 | 2.992 | 2.891 | 1,972,119 |
| 2025-06-09 | 2.912 | 2.958 | 2.900 | 2.954 | 2.855 | 2,097,394 |
| 2025-06-06 | 2.930 | 2.948 | 2.912 | 2.920 | 2.822 | 879,297 |
| 2025-06-05 | 2.924 | 2.970 | 2.882 | 2.894 | 2.797 | 1,204,783 |
| 2025-06-04 | 2.926 | 2.966 | 2.880 | 2.908 | 2.810 | 2,327,384 |
| 2025-06-03 | 2.884 | 2.966 | 2.874 | 2.906 | 2.808 | 2,408,065 |
| 2025-06-02 | 2.810 | 2.866 | 2.776 | 2.860 | 2.764 | 1,590,275 |
| 2025-05-30 | 2.862 | 2.930 | 2.784 | 2.798 | 2.704 | 2,731,291 |
| 2025-05-29 | 2.812 | 2.858 | 2.766 | 2.844 | 2.748 | 1,805,958 |
| 2025-05-28 | 2.770 | 2.884 | 2.680 | 2.780 | 2.687 | 4,801,706 |
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.