Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	130.83	132.50	129.60	131.75	118.67	45,778
2023-03-30	128.40	130.90	128.00	130.73	117.75	39,182
2023-03-29	127.00	128.45	125.75	128.23	115.50	61,812
2023-03-28	126.35	126.35	124.45	125.13	112.71	31,798
2023-03-27	126.00	127.00	125.00	125.28	112.84	104,190
2023-03-24	129.10	129.10	123.40	125.10	112.68	73,237
2023-03-23	129.83	131.45	129.15	130.10	117.19	18,650
2023-03-22	130.40	130.50	128.90	130.28	117.35	41,410
2023-03-21	128.40	131.20	127.60	131.13	118.11	33,067
2023-03-20	128.00	128.25	124.65	127.00	114.40	49,619
2023-03-17	134.00	134.85	130.00	130.48	117.53	40,154
2023-03-16	133.45	134.40	129.20	132.35	119.22	37,888
2023-03-15	137.90	137.90	129.35	132.73	119.55	84,273
2023-03-14	134.75	139.00	134.75	137.85	124.17	361,546
2023-03-13	141.20	141.75	134.20	135.28	121.85	71,502
2023-03-10	137.49	142.06	137.49	141.53	127.48	79,626
2023-03-09	140.45	140.45	137.40	139.13	125.32	19,430
2023-03-08	138.93	142.15	138.20	141.23	127.21	102,874
2023-03-07	138.30	139.75	137.90	139.05	125.25	52,841
2023-03-06	138.35	138.55	137.05	138.25	124.53	16,024
2023-03-03	136.15	139.20	136.15	138.83	125.05	140,526
2023-03-02	136.63	136.90	135.30	135.78	122.30	47,042
2023-03-01	137.45	138.20	136.19	136.38	122.84	18,850
2023-02-28	136.00	137.46	135.95	137.08	123.47	34,612
2023-02-27	134.25	136.60	134.25	136.08	122.57	23,962
2023-02-24	134.35	136.35	132.95	133.55	120.30	389,331
2023-02-23	132.73	135.05	132.35	133.90	120.61	27,260
2023-02-22	133.00	133.00	129.80	131.55	118.49	142,969
2023-02-21	135.05	135.05	133.50	133.80	120.52	62,254
2023-02-20	134.63	135.41	134.05	134.63	121.26	59,601
2023-02-17	136.53	137.55	134.30	135.53	122.08	117,257
2023-02-16	144.25	144.25	134.05	136.50	122.95	85,751
2023-02-15	143.25	145.75	143.25	144.73	130.36	77,740
2023-02-14	144.58	146.00	143.60	144.13	129.82	28,948
2023-02-13	143.58	144.45	142.75	143.85	129.57	123,849
2023-02-10	145.00	146.31	140.70	141.93	127.84	426,484
2023-02-09	146.13	147.70	146.13	146.48	131.94	15,171
2023-02-08	145.10	146.70	145.10	145.68	131.22	42,757
2023-02-07	144.58	145.45	144.00	144.98	130.59	37,614
2023-02-06	144.73	145.55	144.00	144.55	130.20	42,526
2023-02-03	145.60	145.60	143.80	145.03	130.63	54,644
2023-02-02	144.55	146.65	144.55	146.05	131.56	248,756
2023-02-01	141.75	144.60	141.75	144.33	130.00	107,044
2023-01-31	143.93	144.20	141.55	142.08	127.98	77,088
2023-01-30	144.45	145.75	143.65	144.28	129.96	33,588
2023-01-27	145.05	146.05	144.85	145.15	130.75	85,646
2023-01-26	146.53	146.75	144.10	145.13	130.72	197,108
2023-01-25	145.15	146.60	145.15	145.93	131.44	42,180
2023-01-24	144.00	145.20	143.15	145.08	130.68	35,590
2023-01-23	142.10	144.00	142.10	143.38	129.15	243,864
2023-01-20	140.00	142.75	139.55	142.60	128.45	48,215
2023-01-19	141.53	141.55	138.70	139.38	125.54	149,975
2023-01-18	137.95	143.40	137.95	142.23	128.11	112,365
2023-01-17	135.99	138.55	135.99	138.15	124.44	190,288
2023-01-16	136.10	136.90	134.20	134.43	121.08	20,776
2023-01-13	135.40	137.50	134.75	135.05	121.65	54,200
2023-01-12	134.83	136.80	134.70	135.28	121.85	64,852
2023-01-11	132.40	134.40	132.35	134.20	120.88	131,059
2023-01-10	132.53	133.30	129.15	132.50	119.35	74,199
2023-01-09	132.90	134.90	132.90	133.38	120.14	94,361

← NewerPage 16 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.