Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 116.60 | 119.10 | 116.60 | 117.75 | 111.68 | 70,024 |
| 2024-09-04 | 115.45 | 116.35 | 112.80 | 116.35 | 110.35 | 991 |
| 2024-09-03 | 117.50 | 117.50 | 116.20 | 116.75 | 110.73 | 4,883 |
| 2024-09-02 | 118.20 | 118.80 | 117.00 | 118.55 | 112.43 | 34,882 |
| 2024-08-30 | 118.49 | 119.40 | 118.49 | 118.85 | 112.72 | 65,722 |
| 2024-08-29 | 116.90 | 118.10 | 116.90 | 117.55 | 111.49 | 1,430 |
| 2024-08-28 | 116.70 | 117.25 | 116.70 | 117.25 | 111.20 | 1,379 |
| 2024-08-27 | 117.30 | 117.30 | 116.60 | 116.75 | 110.73 | 2,185 |
| 2024-08-23 | 115.60 | 116.90 | 115.60 | 116.85 | 110.82 | 2,039 |
| 2024-08-22 | 115.70 | 116.80 | 115.70 | 115.70 | 109.73 | 26,948 |
| 2024-08-21 | 115.45 | 116.10 | 115.10 | 115.45 | 109.49 | 3,948 |
| 2024-08-20 | 115.85 | 116.70 | 115.30 | 115.35 | 109.40 | 1,466 |
| 2024-08-19 | 114.40 | 115.80 | 114.40 | 115.50 | 109.54 | 1,827 |
| 2024-08-16 | 115.20 | 115.20 | 114.00 | 114.25 | 108.36 | 3,142 |
| 2024-08-15 | 114.20 | 115.70 | 113.90 | 114.80 | 108.88 | 2,304 |
| 2024-08-14 | 113.85 | 116.00 | 112.80 | 113.55 | 107.69 | 2,127 |
| 2024-08-13 | 112.70 | 113.50 | 112.10 | 113.45 | 107.60 | 8,177 |
| 2024-08-12 | 113.05 | 113.90 | 112.10 | 112.45 | 106.65 | 5,909 |
| 2024-08-09 | 112.00 | 112.80 | 109.80 | 112.65 | 106.84 | 6,381 |
| 2024-08-08 | 110.60 | 110.80 | 109.60 | 109.80 | 104.14 | 1,932 |
| 2024-08-07 | 113.50 | 113.50 | 111.70 | 111.95 | 106.18 | 5,439 |
| 2024-08-06 | 113.05 | 114.00 | 111.30 | 112.30 | 106.51 | 79,557 |
| 2024-08-05 | 113.30 | 113.30 | 110.00 | 112.90 | 107.08 | 8,659 |
| 2024-08-02 | 119.00 | 119.00 | 115.40 | 115.40 | 109.45 | 8,911 |
| 2024-08-01 | 121.10 | 121.10 | 117.30 | 117.65 | 111.58 | 3,596 |
| 2024-07-31 | 122.00 | 124.70 | 121.20 | 121.65 | 115.37 | 3,824 |
| 2024-07-30 | 121.15 | 121.70 | 118.70 | 121.35 | 115.09 | 2,112 |
| 2024-07-29 | 121.65 | 123.40 | 120.70 | 120.80 | 114.57 | 3,368 |
| 2024-07-26 | 119.00 | 122.20 | 119.00 | 122.05 | 115.75 | 5,336 |
| 2024-07-25 | 117.85 | 118.50 | 117.20 | 118.20 | 112.10 | 31,876 |
| 2024-07-24 | 120.40 | 120.50 | 117.90 | 118.55 | 112.43 | 3,586 |
| 2024-07-23 | 120.00 | 120.00 | 118.00 | 119.80 | 113.62 | 102,523 |
| 2024-07-22 | 118.90 | 120.40 | 117.70 | 119.85 | 113.67 | 11,113 |
| 2024-07-19 | 119.30 | 120.60 | 118.60 | 119.35 | 113.19 | 5,483 |
| 2024-07-18 | 120.70 | 121.90 | 119.60 | 120.65 | 114.43 | 82,631 |
| 2024-07-17 | 120.40 | 120.40 | 118.20 | 120.10 | 113.90 | 3,662 |
| 2024-07-16 | 119.30 | 119.30 | 117.20 | 119.05 | 112.91 | 173,773 |
| 2024-07-15 | 119.75 | 120.60 | 118.50 | 119.35 | 113.19 | 73,861 |
| 2024-07-12 | 117.45 | 119.80 | 115.10 | 119.60 | 113.43 | 5,532 |
| 2024-07-11 | 116.20 | 117.20 | 114.90 | 116.65 | 110.63 | 104,245 |
| 2024-07-10 | 115.05 | 117.20 | 115.00 | 115.90 | 109.92 | 52,095 |
| 2024-07-09 | 116.40 | 120.20 | 113.70 | 114.70 | 108.78 | 6,719 |
| 2024-07-08 | 118.50 | 120.40 | 117.20 | 117.80 | 111.72 | 15,459 |
| 2024-07-05 | 118.40 | 119.90 | 118.40 | 119.55 | 113.38 | 3,978 |
| 2024-07-04 | 118.40 | 119.60 | 117.20 | 118.60 | 112.48 | 55,811 |
| 2024-07-03 | 114.90 | 118.70 | 114.10 | 118.10 | 112.01 | 8,513 |
| 2024-07-02 | 114.30 | 115.60 | 113.20 | 115.00 | 109.07 | 3,916 |
| 2024-07-01 | 118.00 | 120.50 | 114.90 | 115.20 | 109.26 | 11,779 |
| 2024-06-28 | 113.65 | 114.40 | 112.50 | 113.35 | 107.50 | 7,957 |
| 2024-06-27 | 114.30 | 114.90 | 113.60 | 113.60 | 107.74 | 3,917 |
| 2024-06-26 | 116.80 | 117.90 | 114.20 | 114.65 | 108.74 | 8,137 |
| 2024-06-25 | 117.55 | 118.60 | 115.40 | 116.65 | 110.63 | 9,629 |
| 2024-06-24 | 114.90 | 118.39 | 114.20 | 117.95 | 111.87 | 8,067 |
| 2024-06-21 | 117.00 | 117.00 | 114.60 | 115.45 | 109.49 | 33,140 |
| 2024-06-20 | 116.20 | 117.30 | 115.00 | 117.25 | 111.20 | 7,572 |
| 2024-06-19 | 116.50 | 116.50 | 115.80 | 116.45 | 110.44 | 5,661 |
| 2024-06-18 | 113.50 | 116.30 | 113.50 | 116.05 | 110.06 | 5,537 |
| 2024-06-17 | 112.20 | 114.30 | 112.20 | 112.95 | 107.12 | 45,079 |
| 2024-06-14 | 117.60 | 117.60 | 112.80 | 113.15 | 107.31 | 27,501 |
| 2024-06-13 | 120.00 | 120.70 | 118.00 | 118.20 | 112.10 | 28,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 3.0000 EUR |
| 2025-06-03 | 3.0000 EUR |
| 2024-06-10 | 3.8200 EUR |
| 2023-06-05 | 3.1300 EUR |
| 2019-12-06 | 0.7000 EUR |
| 2019-06-07 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.