Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	131.25	133.30	131.25	132.88	119.69	13,778
2023-01-05	131.00	132.50	131.00	132.43	119.28	58,086
2023-01-04	129.00	131.55	129.00	131.05	118.04	37,505
2023-01-03	128.53	130.60	127.65	128.93	116.13	44,360
2022-12-30	126.25	126.55	125.19	125.93	113.43	34,214
2022-12-29	126.60	126.60	125.20	126.43	113.88	13,288
2022-12-28	126.78	127.00	125.35	126.58	114.01	54,353
2022-12-23	124.30	125.75	123.80	124.25	111.92	12,813
2022-12-22	125.00	125.60	124.09	124.43	112.08	16,654
2022-12-21	123.53	124.55	123.10	124.43	112.08	718,298
2022-12-20	123.05	123.05	121.20	122.78	110.59	23,557
2022-12-19	124.73	125.90	123.35	124.25	111.92	70,589
2022-12-16	127.00	127.00	122.00	122.83	110.64	70,429
2022-12-15	130.15	130.15	126.30	126.30	113.77	41,278
2022-12-14	131.55	131.55	129.60	130.90	117.91	440,964
2022-12-13	135.30	135.30	130.30	132.13	119.01	224,005
2022-12-12	133.68	135.20	132.70	135.05	121.65	161,715
2022-12-09	132.15	133.85	131.70	133.50	120.25	391,192
2022-12-08	130.00	132.50	130.00	131.95	118.86	100,430
2022-12-07	130.53	130.90	128.20	130.05	117.14	58,835
2022-12-06	130.00	133.16	125.05	128.38	115.63	485,616
2022-12-05	147.30	149.55	146.95	147.35	132.73	7,112
2022-12-02	148.40	149.95	148.10	149.28	134.46	9,665
2022-12-01	147.30	149.75	147.30	149.33	134.51	26,843
2022-11-30	145.20	147.35	145.20	146.55	132.01	51,397
2022-11-29	146.63	146.75	143.90	145.48	131.04	22,223
2022-11-28	147.53	147.95	146.55	147.05	132.46	15,044
2022-11-25	147.20	149.10	147.20	147.60	132.95	19,580
2022-11-24	147.20	148.06	147.20	147.83	133.15	9,490
2022-11-23	145.40	146.75	145.40	146.65	132.10	12,544
2022-11-22	145.20	146.70	145.20	145.88	131.40	19,976
2022-11-21	142.53	145.90	141.45	145.28	130.86	201,515
2022-11-18	143.30	144.15	141.74	144.15	129.84	21,454
2022-11-17	143.10	143.10	141.05	142.33	128.20	18,571
2022-11-16	147.30	147.85	140.90	141.23	127.21	43,583
2022-11-15	146.70	150.15	146.70	148.23	133.51	29,019
2022-11-14	146.30	149.20	146.25	148.05	133.36	222,356
2022-11-11	143.05	147.00	143.05	146.70	132.14	29,298
2022-11-10	137.30	142.75	137.30	142.48	128.34	18,216
2022-11-09	138.00	138.70	137.30	138.63	124.87	9,714
2022-11-08	136.35	138.70	136.35	138.58	124.82	11,231
2022-11-07	137.45	137.87	136.90	137.20	123.58	20,033
2022-11-04	137.40	138.40	135.00	137.50	123.85	14,902
2022-11-03	135.95	137.70	135.95	137.23	123.61	36,687
2022-11-02	138.20	138.20	135.50	136.90	123.31	144,973
2022-11-01	137.53	138.65	137.10	137.25	123.63	12,425
2022-10-31	135.05	137.25	132.85	137.00	123.40	25,973
2022-10-28	133.15	134.45	132.25	134.18	120.86	32,383
2022-10-27	133.00	135.05	130.95	134.13	120.81	30,681
2022-10-26	128.53	133.00	128.30	132.93	119.73	43,231
2022-10-25	129.73	130.30	128.65	129.70	116.83	17,727
2022-10-24	127.20	129.80	127.20	129.43	116.58	24,119
2022-10-21	126.20	127.10	124.35	125.93	113.43	42,500
2022-10-20	127.40	127.75	125.65	127.73	115.05	25,845
2022-10-19	127.05	128.85	126.70	128.40	115.66	17,895
2022-10-18	127.00	129.85	126.65	126.68	114.10	181,383
2022-10-17	125.25	128.15	125.20	128.08	115.36	23,862
2022-10-14	124.93	125.35	123.40	124.15	111.83	33,063
2022-10-13	123.53	124.70	120.90	123.25	111.02	42,711
2022-10-12	121.93	122.55	120.05	122.33	110.19	26,285

← NewerPage 17 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.