Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	111.75	113.80	110.90	111.70	102.87	165,169
2023-09-22	112.40	112.60	111.79	112.25	103.38	16,259
2023-09-21	114.30	114.30	112.00	112.95	104.02	87,684
2023-09-20	114.90	116.36	114.90	115.30	106.19	17,707
2023-09-19	114.00	114.00	111.60	113.65	104.67	119,874
2023-09-18	114.40	114.80	112.00	112.45	103.56	31,132
2023-09-15	113.15	115.10	113.00	114.85	105.77	106,335
2023-09-14	112.40	113.80	110.50	112.50	103.61	99,756
2023-09-13	116.50	116.50	113.50	113.60	104.62	91,445
2023-09-12	116.70	118.60	116.70	116.75	107.52	33,577
2023-09-11	116.50	117.50	116.30	116.70	107.48	21,115
2023-09-08	117.60	117.60	115.70	116.70	107.48	230,898
2023-09-07	117.65	118.20	116.30	117.20	107.94	32,030
2023-09-06	120.00	120.60	118.00	118.60	109.23	77,483
2023-09-05	122.55	122.90	121.00	121.25	111.67	11,941
2023-09-04	122.45	123.20	122.30	122.55	112.86	17,880
2023-09-01	121.45	122.40	121.33	122.30	112.63	19,390
2023-08-31	122.75	122.75	122.75	122.75	113.05	69,032
2023-08-30	123.05	123.50	122.08	122.35	112.68	33,627
2023-08-29	121.80	123.22	121.80	123.00	113.28	233,573
2023-08-25	118.24	120.10	118.24	119.30	109.87	32,235
2023-08-24	119.75	120.10	118.20	118.25	108.90	56,596
2023-08-23	119.35	119.60	118.70	119.45	110.01	41,637
2023-08-22	119.05	119.40	118.30	118.65	109.27	11,682
2023-08-21	117.80	119.40	117.80	118.15	108.81	152,246
2023-08-18	118.90	118.90	116.80	117.75	108.44	25,586
2023-08-17	121.65	122.90	120.58	121.15	111.57	37,444
2023-08-16	121.19	122.00	121.19	121.55	111.94	113,679
2023-08-15	121.85	122.50	121.00	121.30	111.71	20,292
2023-08-14	122.90	122.90	121.55	121.90	112.26	12,103
2023-08-11	123.55	124.30	122.60	122.75	113.05	21,227
2023-08-10	124.20	124.20	124.20	124.20	114.38	113,417
2023-08-09	123.35	124.60	122.70	123.05	113.32	21,555
2023-08-08	122.80	123.50	121.40	122.35	112.68	50,818
2023-08-07	122.40	123.10	122.10	122.95	113.23	12,990
2023-08-04	121.85	122.80	121.40	122.65	112.96	123,618
2023-08-03	121.25	121.60	119.80	121.25	111.67	100,334
2023-08-02	123.15	123.17	121.60	121.60	111.99	23,869
2023-08-01	124.80	124.80	122.70	124.05	114.24	192,957
2023-07-31	123.45	126.30	122.60	126.30	116.32	52,462
2023-07-28	126.80	126.80	121.90	122.85	113.14	95,251
2023-07-27	130.00	130.00	128.30	128.75	118.57	65,774
2023-07-26	126.80	129.62	125.70	129.55	119.31	38,316
2023-07-25	127.90	127.90	126.69	126.90	116.87	20,780
2023-07-24	128.30	128.30	126.80	127.15	117.10	92,484
2023-07-21	130.60	130.60	128.60	128.70	118.53	244,205
2023-07-20	130.00	130.80	130.00	130.35	120.05	18,486
2023-07-19	130.60	131.32	129.70	129.80	119.54	27,505
2023-07-18	129.05	130.40	127.90	129.75	119.49	233,389
2023-07-17	128.90	130.20	128.40	129.35	119.13	28,831
2023-07-14	129.65	130.30	129.29	129.55	119.31	16,227
2023-07-13	131.55	131.60	129.75	129.75	119.49	50,578
2023-07-12	130.10	131.80	129.90	131.65	121.24	122,925
2023-07-11	129.25	131.60	128.90	131.05	120.69	91,659
2023-07-10	127.05	129.39	126.80	128.70	118.53	18,877
2023-07-07	126.50	128.02	124.90	127.70	117.61	70,951
2023-07-06	128.90	128.90	125.50	125.65	115.72	40,215
2023-07-05	130.30	130.50	129.20	129.25	119.03	65,896
2023-07-04	131.05	131.90	130.60	130.60	120.28	16,065
2023-07-03	132.50	132.50	131.40	131.55	121.15	60,920

← NewerPage 14 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.