Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	117.90	117.90	115.80	116.55	107.34	36,994
2023-12-15	120.10	120.30	116.95	116.95	107.71	45,701
2023-12-14	118.70	121.00	116.70	119.90	110.42	24,093
2023-12-13	117.65	118.70	116.60	117.75	108.44	23,063
2023-12-12	116.50	117.50	116.20	117.00	107.75	29,927
2023-12-11	116.30	117.80	116.30	116.85	107.61	71,580
2023-12-08	114.00	117.01	114.00	116.65	107.43	47,890
2023-12-07	114.90	114.90	113.50	114.65	105.59	15,908
2023-12-06	113.65	115.90	112.80	115.65	106.51	103,940
2023-12-05	113.05	113.70	111.54	113.55	104.57	32,406
2023-12-04	114.70	115.10	113.00	113.15	104.21	231,974
2023-12-01	113.10	114.20	113.10	113.60	104.62	75,978
2023-11-30	113.35	113.70	112.30	113.05	104.11	328,764
2023-11-29	113.25	113.50	112.90	113.15	104.21	54,236
2023-11-28	113.05	114.20	112.30	113.45	104.48	38,820
2023-11-27	113.75	114.30	105.50	113.15	104.21	86,938
2023-11-24	114.40	115.30	114.19	114.80	105.73	16,943
2023-11-23	114.60	115.20	114.20	114.65	105.59	21,712
2023-11-22	115.35	115.60	114.30	115.10	106.00	23,163
2023-11-21	114.70	116.00	114.40	115.05	105.96	74,200
2023-11-20	115.45	116.60	114.90	115.35	106.23	74,830
2023-11-17	115.75	116.60	115.10	115.75	106.60	37,234
2023-11-16	116.70	118.10	115.49	115.65	106.51	14,807
2023-11-15	114.60	117.60	114.00	117.25	107.98	96,754
2023-11-14	111.05	113.60	110.49	113.25	104.30	31,422
2023-11-13	110.30	111.70	110.30	111.05	102.27	15,355
2023-11-10	111.05	112.30	109.30	110.00	101.31	354,246
2023-11-09	110.70	111.70	110.60	111.65	102.83	42,137
2023-11-08	109.20	110.90	109.20	110.10	101.40	28,339
2023-11-07	111.05	111.20	109.30	110.40	101.67	14,693
2023-11-06	111.75	113.10	110.30	110.50	101.77	22,520
2023-11-03	109.90	112.90	109.90	111.45	102.64	35,744
2023-11-02	105.80	109.80	105.80	109.45	100.80	35,025
2023-11-01	105.65	106.00	104.80	105.15	96.839	44,392
2023-10-31	104.00	106.30	102.90	105.95	97.576	29,742
2023-10-30	104.40	104.70	103.55	103.55	95.365	13,615
2023-10-27	104.68	105.20	103.40	103.85	95.642	23,019
2023-10-26	102.78	105.30	100.40	104.55	96.286	25,325
2023-10-25	102.98	104.40	102.26	103.40	95.227	14,947
2023-10-24	102.00	104.20	101.50	103.70	95.503	19,712
2023-10-23	101.53	102.70	100.70	102.35	94.260	23,443
2023-10-20	101.85	102.00	100.50	101.25	93.247	12,608
2023-10-19	102.40	103.60	102.10	103.35	95.181	28,963
2023-10-18	106.40	107.90	102.40	103.35	95.181	74,902
2023-10-17	105.80	107.40	105.80	107.10	98.635	26,729
2023-10-16	106.20	106.40	103.60	105.85	97.484	33,496
2023-10-13	107.25	108.70	106.18	106.55	98.128	30,874
2023-10-12	107.85	108.50	106.80	106.90	98.451	22,917
2023-10-11	107.45	108.00	107.00	107.70	99.187	28,647
2023-10-10	105.90	108.01	105.90	107.75	99.233	38,899
2023-10-09	106.50	107.00	104.70	104.80	96.517	27,854
2023-10-06	108.70	109.40	106.20	107.45	98.957	103,764
2023-10-05	108.30	108.60	107.20	108.35	99.786	36,501
2023-10-04	105.25	108.00	104.70	107.35	98.865	58,429
2023-10-03	108.00	108.70	105.89	106.20	97.806	26,467
2023-10-02	111.85	112.40	108.70	108.85	100.25	42,675
2023-09-29	112.10	113.10	111.80	112.55	103.65	48,152
2023-09-28	111.55	112.30	110.10	111.45	102.64	64,091
2023-09-27	110.50	112.50	109.30	111.25	102.46	49,179
2023-09-26	111.05	112.40	110.20	111.45	102.64	29,794

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.