Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 128.00 | 129.20 | 125.30 | 126.70 | 116.69 | 39,895 |
| 2024-03-13 | 127.05 | 127.70 | 125.10 | 125.80 | 115.86 | 34,169 |
| 2024-03-12 | 125.45 | 127.30 | 125.00 | 127.05 | 117.01 | 26,834 |
| 2024-03-11 | 125.05 | 126.20 | 124.30 | 125.15 | 115.26 | 77,649 |
| 2024-03-08 | 124.00 | 125.60 | 122.60 | 125.45 | 115.53 | 35,741 |
| 2024-03-07 | 124.10 | 125.20 | 124.09 | 124.55 | 114.71 | 522,107 |
| 2024-03-06 | 124.10 | 125.80 | 122.90 | 124.25 | 114.43 | 17,847 |
| 2024-03-05 | 125.05 | 126.30 | 123.60 | 123.85 | 114.06 | 16,940 |
| 2024-03-04 | 126.30 | 126.30 | 125.40 | 125.55 | 115.63 | 12,287 |
| 2024-03-01 | 125.25 | 127.10 | 124.60 | 125.50 | 115.58 | 33,982 |
| 2024-02-29 | 127.05 | 127.80 | 125.50 | 126.90 | 116.87 | 129,771 |
| 2024-02-28 | 128.30 | 128.60 | 127.28 | 128.05 | 117.93 | 29,646 |
| 2024-02-27 | 127.65 | 129.20 | 126.50 | 128.85 | 118.67 | 28,239 |
| 2024-02-26 | 130.60 | 130.95 | 127.40 | 127.40 | 117.33 | 30,660 |
| 2024-02-23 | 132.00 | 132.00 | 130.00 | 131.45 | 121.06 | 39,340 |
| 2024-02-22 | 129.00 | 132.60 | 129.00 | 132.10 | 121.66 | 48,293 |
| 2024-02-21 | 127.45 | 129.81 | 126.40 | 129.30 | 119.08 | 28,543 |
| 2024-02-20 | 124.90 | 127.50 | 124.90 | 127.15 | 117.10 | 34,228 |
| 2024-02-19 | 121.45 | 125.00 | 120.50 | 124.15 | 114.34 | 43,336 |
| 2024-02-16 | 121.05 | 121.90 | 118.80 | 121.75 | 112.13 | 54,736 |
| 2024-02-15 | 123.05 | 124.00 | 118.10 | 121.30 | 111.71 | 25,820 |
| 2024-02-14 | 116.90 | 119.80 | 116.90 | 118.55 | 109.18 | 84,792 |
| 2024-02-13 | 120.00 | 120.13 | 115.90 | 116.15 | 106.97 | 36,747 |
| 2024-02-12 | 119.60 | 120.90 | 119.60 | 120.35 | 110.84 | 34,693 |
| 2024-02-09 | 122.10 | 122.10 | 119.59 | 120.10 | 110.61 | 26,323 |
| 2024-02-08 | 125.55 | 127.30 | 123.28 | 124.10 | 114.29 | 53,515 |
| 2024-02-07 | 126.60 | 126.60 | 125.50 | 125.85 | 115.90 | 33,019 |
| 2024-02-06 | 124.40 | 126.70 | 123.30 | 126.45 | 116.46 | 104,863 |
| 2024-02-05 | 125.75 | 126.90 | 124.08 | 124.60 | 114.75 | 24,387 |
| 2024-02-02 | 124.20 | 126.00 | 124.20 | 125.00 | 115.12 | 40,402 |
| 2024-02-01 | 124.70 | 124.70 | 122.20 | 123.85 | 114.06 | 20,799 |
| 2024-01-31 | 124.10 | 125.52 | 121.30 | 124.75 | 114.89 | 21,479 |
| 2024-01-30 | 123.55 | 124.40 | 123.30 | 123.50 | 113.74 | 63,369 |
| 2024-01-29 | 124.70 | 126.20 | 123.00 | 123.80 | 114.01 | 27,524 |
| 2024-01-26 | 123.05 | 125.43 | 122.40 | 125.15 | 115.26 | 78,706 |
| 2024-01-25 | 119.55 | 124.00 | 119.50 | 123.65 | 113.88 | 51,015 |
| 2024-01-24 | 118.30 | 121.08 | 117.90 | 120.35 | 110.84 | 77,768 |
| 2024-01-23 | 118.20 | 118.40 | 115.50 | 117.65 | 108.35 | 105,850 |
| 2024-01-22 | 115.75 | 118.50 | 114.00 | 117.95 | 108.63 | 25,062 |
| 2024-01-19 | 116.30 | 116.30 | 114.60 | 114.80 | 105.73 | 13,674 |
| 2024-01-18 | 114.60 | 115.82 | 113.60 | 115.65 | 106.51 | 16,442 |
| 2024-01-17 | 116.10 | 116.70 | 113.40 | 114.40 | 105.36 | 49,337 |
| 2024-01-16 | 117.45 | 117.80 | 116.30 | 116.65 | 107.43 | 9,974 |
| 2024-01-15 | 118.00 | 118.70 | 117.40 | 117.95 | 108.63 | 51,860 |
| 2024-01-12 | 116.90 | 118.10 | 116.80 | 117.85 | 108.54 | 23,160 |
| 2024-01-11 | 116.90 | 117.70 | 116.00 | 116.15 | 106.97 | 175,360 |
| 2024-01-10 | 118.13 | 118.13 | 116.80 | 116.80 | 107.57 | 14,275 |
| 2024-01-09 | 117.05 | 118.50 | 116.00 | 118.30 | 108.95 | 21,392 |
| 2024-01-08 | 115.75 | 116.80 | 114.60 | 116.50 | 107.29 | 16,889 |
| 2024-01-05 | 116.20 | 116.60 | 114.00 | 115.70 | 106.55 | 24,334 |
| 2024-01-04 | 115.35 | 116.60 | 114.50 | 116.40 | 107.20 | 24,206 |
| 2024-01-03 | 117.05 | 117.20 | 114.40 | 115.10 | 106.00 | 30,941 |
| 2024-01-02 | 117.65 | 118.15 | 117.00 | 117.20 | 107.94 | 29,993 |
| 2023-12-29 | 117.75 | 118.70 | 117.19 | 118.00 | 108.67 | 12,813 |
| 2023-12-28 | 118.20 | 118.70 | 116.90 | 117.75 | 108.44 | 14,833 |
| 2023-12-27 | 117.25 | 118.20 | 117.00 | 117.65 | 108.35 | 15,545 |
| 2023-12-22 | 117.25 | 118.40 | 116.99 | 117.15 | 107.89 | 7,860 |
| 2023-12-21 | 116.80 | 117.40 | 116.00 | 116.95 | 107.71 | 12,029 |
| 2023-12-20 | 117.45 | 118.00 | 116.30 | 117.40 | 108.12 | 57,628 |
| 2023-12-19 | 116.90 | 117.80 | 115.80 | 117.25 | 107.98 | 29,207 |
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.