Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	133.35	133.40	131.48	132.30	121.84	47,000
2023-06-29	133.40	133.40	132.60	132.85	122.35	21,377
2023-06-28	133.15	133.90	132.70	133.90	123.32	31,892
2023-06-27	132.00	132.80	131.30	132.70	122.21	30,584
2023-06-26	132.57	132.57	130.80	132.00	121.57	22,968
2023-06-23	135.35	135.50	131.70	132.65	122.17	21,526
2023-06-22	136.60	136.80	135.40	136.00	125.25	26,283
2023-06-21	136.90	137.60	136.70	137.05	126.22	26,553
2023-06-20	136.70	137.99	136.20	137.65	126.77	15,197
2023-06-19	138.60	138.70	136.10	136.70	125.90	95,394
2023-06-16	139.05	139.70	138.40	138.95	127.97	35,384
2023-06-15	138.40	138.90	137.80	138.40	127.46	11,477
2023-06-14	137.35	138.30	137.00	137.90	127.00	115,436
2023-06-13	137.55	138.10	136.70	137.45	126.59	29,548
2023-06-12	137.70	137.70	136.90	136.90	126.08	84,475
2023-06-09	137.55	138.60	136.90	137.05	126.22	30,187
2023-06-08	138.90	139.10	137.50	138.05	127.14	30,966
2023-06-07	138.90	139.80	138.90	139.45	128.43	9,477
2023-06-06	137.55	139.40	137.20	138.45	127.51	109,631
2023-06-05	140.00	140.50	137.30	137.40	126.54	15,490
2023-06-02	143.05	144.29	142.60	142.70	128.54	30,679
2023-06-01	141.30	143.30	141.30	141.45	127.41	18,872
2023-05-31	142.10	144.40	140.10	143.75	129.48	257,361
2023-05-30	141.74	144.00	141.74	142.40	128.27	30,764
2023-05-26	141.15	142.70	140.50	142.25	128.13	34,969
2023-05-25	140.40	141.40	139.10	140.75	126.78	57,488
2023-05-24	142.10	142.10	140.10	140.50	126.56	132,517
2023-05-23	145.30	145.30	143.10	143.15	128.94	134,369
2023-05-22	143.05	145.90	143.00	145.20	130.79	23,589
2023-05-19	143.45	144.60	143.08	143.40	129.17	17,952
2023-05-18	144.00	145.80	142.70	143.25	129.03	50,415
2023-05-17	140.10	144.40	139.60	143.80	129.53	12,489
2023-05-16	138.60	140.10	138.50	140.00	126.11	34,463
2023-05-15	140.00	141.00	138.30	138.70	124.94	49,071
2023-05-12	141.35	141.90	140.50	140.85	126.87	34,218
2023-05-11	140.10	142.80	140.10	140.95	126.96	27,631
2023-05-10	141.05	141.60	140.10	140.15	126.24	10,382
2023-05-09	142.10	142.30	139.70	140.75	126.78	24,580
2023-05-05	141.85	142.95	140.60	142.95	128.76	80,510
2023-05-04	142.90	142.90	140.40	141.20	127.19	56,976
2023-05-03	142.10	143.81	141.50	143.40	129.17	65,444
2023-05-02	142.80	145.50	141.50	141.70	127.64	66,673
2023-04-28	142.70	144.10	142.30	143.85	129.57	76,925
2023-04-27	137.60	143.20	137.60	142.30	128.18	70,396
2023-04-26	137.45	138.80	136.00	137.10	123.49	21,038
2023-04-25	137.05	138.40	136.68	137.75	124.08	45,980
2023-04-24	135.40	137.20	135.40	137.20	123.58	24,767
2023-04-21	136.00	136.00	133.80	135.80	122.32	31,899
2023-04-20	136.00	137.40	135.40	136.35	122.82	101,568
2023-04-19	134.00	136.80	133.60	136.65	123.09	30,622
2023-04-18	134.30	135.30	132.70	133.65	120.39	168,335
2023-04-17	132.50	134.20	132.40	133.90	120.61	26,322
2023-04-14	132.50	133.10	131.60	132.45	119.31	24,622
2023-04-13	134.80	134.80	132.50	132.70	119.53	23,563
2023-04-12	134.70	137.90	134.10	134.75	121.38	20,896
2023-04-11	135.15	136.50	134.90	136.25	122.73	26,827
2023-04-06	133.75	135.00	133.20	134.95	121.56	34,131
2023-04-05	132.80	133.90	131.60	132.90	119.71	57,362
2023-04-04	132.77	135.80	132.77	133.20	119.98	97,954
2023-04-03	132.00	133.20	131.00	131.30	118.27	43,824

← NewerPage 15 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.