Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 120.00 | 121.10 | 118.30 | 120.95 | 114.71 | 18,744 |
| 2024-06-11 | 122.70 | 123.50 | 119.70 | 120.50 | 114.28 | 218,447 |
| 2024-06-10 | 125.10 | 125.10 | 120.80 | 122.25 | 115.94 | 5,092 |
| 2024-06-07 | 132.10 | 132.90 | 131.30 | 131.95 | 121.52 | 1,370 |
| 2024-06-06 | 132.50 | 132.50 | 130.50 | 132.50 | 122.03 | 2,214 |
| 2024-06-05 | 130.30 | 131.25 | 128.90 | 131.25 | 120.88 | 1,622 |
| 2024-06-04 | 131.90 | 131.90 | 127.90 | 129.70 | 119.45 | 4,836 |
| 2024-06-03 | 130.90 | 132.80 | 130.90 | 131.90 | 121.47 | 2,754 |
| 2024-05-31 | 127.80 | 131.10 | 127.80 | 130.05 | 119.77 | 45,784 |
| 2024-05-30 | 124.40 | 127.60 | 123.70 | 127.45 | 117.38 | 4,481 |
| 2024-05-29 | 125.05 | 125.80 | 123.50 | 124.45 | 114.61 | 3,579 |
| 2024-05-28 | 126.90 | 127.70 | 125.95 | 125.95 | 115.99 | 202,820 |
| 2024-05-24 | 125.60 | 125.60 | 123.00 | 123.95 | 114.15 | 5,728 |
| 2024-05-23 | 127.50 | 127.50 | 126.40 | 127.25 | 117.19 | 64,148 |
| 2024-05-22 | 127.35 | 128.30 | 127.10 | 127.30 | 117.24 | 17,584 |
| 2024-05-21 | 127.45 | 128.60 | 125.30 | 127.50 | 117.42 | 32,568 |
| 2024-05-20 | 126.90 | 128.80 | 126.90 | 128.05 | 117.93 | 3,654 |
| 2024-05-17 | 126.50 | 127.50 | 126.50 | 127.00 | 116.96 | 152,168 |
| 2024-05-16 | 127.45 | 127.60 | 126.20 | 127.30 | 117.24 | 27,887 |
| 2024-05-15 | 127.35 | 128.50 | 126.50 | 126.60 | 116.59 | 58,338 |
| 2024-05-14 | 126.20 | 129.00 | 125.80 | 128.00 | 117.88 | 10,429 |
| 2024-05-13 | 125.50 | 127.20 | 125.50 | 125.80 | 115.86 | 125,338 |
| 2024-05-10 | 126.00 | 127.30 | 125.30 | 125.55 | 115.63 | 3,033 |
| 2024-05-09 | 125.50 | 127.20 | 125.50 | 125.75 | 115.81 | 28,349 |
| 2024-05-08 | 122.30 | 124.70 | 120.00 | 124.45 | 114.61 | 7,229 |
| 2024-05-07 | 122.70 | 123.70 | 122.70 | 122.75 | 113.05 | 4,144 |
| 2024-05-03 | 121.65 | 124.20 | 121.60 | 121.80 | 112.17 | 125,778 |
| 2024-05-02 | 118.80 | 122.30 | 118.80 | 120.95 | 111.39 | 338,241 |
| 2024-05-01 | 119.95 | 119.95 | 119.95 | 119.95 | 110.47 | 0 |
| 2024-04-30 | 118.70 | 120.70 | 118.70 | 119.95 | 110.47 | 10,327 |
| 2024-04-29 | 118.30 | 119.70 | 118.10 | 118.40 | 109.04 | 25,371 |
| 2024-04-26 | 119.75 | 120.00 | 116.80 | 118.70 | 109.32 | 38,290 |
| 2024-04-25 | 118.60 | 119.30 | 116.59 | 117.15 | 107.89 | 44,104 |
| 2024-04-24 | 118.20 | 119.50 | 117.40 | 118.75 | 109.36 | 124,182 |
| 2024-04-23 | 118.40 | 118.41 | 117.00 | 118.05 | 108.72 | 81,754 |
| 2024-04-22 | 118.60 | 118.95 | 117.40 | 118.70 | 109.32 | 120,335 |
| 2024-04-19 | 117.55 | 119.70 | 116.80 | 118.65 | 109.27 | 15,351 |
| 2024-04-18 | 119.05 | 119.90 | 118.88 | 119.00 | 109.59 | 31,384 |
| 2024-04-17 | 117.05 | 118.40 | 116.00 | 117.90 | 108.58 | 20,531 |
| 2024-04-16 | 116.00 | 117.70 | 115.40 | 116.90 | 107.66 | 29,019 |
| 2024-04-15 | 119.65 | 120.00 | 116.80 | 116.90 | 107.66 | 112,744 |
| 2024-04-12 | 120.60 | 122.60 | 119.39 | 119.75 | 110.28 | 26,570 |
| 2024-04-11 | 123.90 | 123.90 | 119.30 | 120.35 | 110.84 | 78,077 |
| 2024-04-10 | 127.70 | 127.70 | 123.90 | 124.20 | 114.38 | 32,275 |
| 2024-04-09 | 124.30 | 127.10 | 123.50 | 126.15 | 116.18 | 106,473 |
| 2024-04-08 | 124.30 | 125.80 | 124.30 | 124.75 | 114.89 | 8,746 |
| 2024-04-05 | 124.80 | 126.50 | 123.40 | 124.65 | 114.80 | 366,283 |
| 2024-04-04 | 126.40 | 127.10 | 125.70 | 126.20 | 116.23 | 176,652 |
| 2024-04-03 | 128.00 | 128.40 | 125.40 | 126.35 | 116.36 | 25,663 |
| 2024-04-02 | 125.05 | 128.00 | 124.80 | 127.15 | 117.10 | 71,552 |
| 2024-03-28 | 127.75 | 128.31 | 127.07 | 127.35 | 117.28 | 29,072 |
| 2024-03-27 | 126.50 | 128.03 | 126.10 | 127.75 | 117.65 | 209,345 |
| 2024-03-26 | 126.20 | 127.40 | 125.70 | 126.85 | 116.82 | 49,815 |
| 2024-03-25 | 126.20 | 127.40 | 124.90 | 125.25 | 115.35 | 32,074 |
| 2024-03-22 | 124.10 | 127.30 | 124.10 | 127.05 | 117.01 | 18,508 |
| 2024-03-21 | 125.05 | 125.30 | 124.00 | 124.10 | 114.29 | 11,774 |
| 2024-03-20 | 125.00 | 125.00 | 123.59 | 124.10 | 114.29 | 26,047 |
| 2024-03-19 | 124.50 | 126.50 | 123.80 | 126.40 | 116.41 | 534,366 |
| 2024-03-18 | 126.30 | 126.30 | 124.50 | 124.50 | 114.66 | 40,454 |
| 2024-03-15 | 126.10 | 128.00 | 126.10 | 127.10 | 117.05 | 69,308 |
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.