Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	121.78	122.80	121.20	121.88	109.78	16,391
2022-10-10	121.21	123.20	121.21	122.58	110.41	16,534
2022-10-07	120.80	122.20	120.80	121.38	109.33	9,966
2022-10-06	120.75	122.35	120.75	121.38	109.33	21,198
2022-10-05	122.71	122.71	120.65	120.98	108.97	21,038
2022-10-04	122.00	123.45	121.50	122.65	110.48	16,386
2022-10-03	116.88	120.15	115.25	119.75	107.87	16,339
2022-09-30	120.20	123.00	117.25	118.65	106.88	169,272
2022-09-29	122.15	122.15	120.35	121.23	109.19	27,546
2022-09-28	122.45	122.45	119.40	122.03	109.92	23,571
2022-09-27	122.15	123.65	121.98	122.38	110.23	21,156
2022-09-26	121.65	122.65	121.65	121.78	109.69	12,176
2022-09-23	124.40	124.40	120.70	121.53	109.46	27,101
2022-09-22	125.00	125.30	123.90	124.48	112.12	14,133
2022-09-21	127.78	129.05	125.65	126.15	113.63	39,994
2022-09-20	134.90	134.90	128.45	129.18	116.36	45,903
2022-09-16	132.73	132.85	127.90	129.98	117.08	35,200
2022-09-15	132.45	133.67	131.70	133.58	120.32	14,943
2022-09-14	132.95	132.95	131.30	132.88	119.69	18,490
2022-09-13	135.00	136.45	133.95	134.08	120.77	11,225
2022-09-12	134.15	135.55	133.85	135.03	121.62	51,633
2022-09-09	133.15	134.55	133.15	133.73	120.45	7,366
2022-09-08	135.68	136.10	132.30	132.98	119.78	15,393
2022-09-07	133.00	135.15	133.00	135.08	121.67	11,127
2022-09-06	133.05	134.80	133.05	133.80	120.52	11,259
2022-09-05	131.53	133.90	131.15	133.73	120.45	16,941
2022-09-02	132.73	134.20	132.29	133.83	120.54	9,804
2022-09-01	133.90	133.90	130.50	131.90	118.81	9,870
2022-08-31	135.63	137.35	135.15	136.48	122.93	32,745
2022-08-30	136.05	137.15	134.00	134.18	120.86	18,761
2022-08-26	140.55	140.55	137.90	137.90	124.21	12,914
2022-08-25	139.55	141.05	139.55	140.38	126.44	18,275
2022-08-24	137.60	138.50	137.60	138.15	124.44	9,681
2022-08-23	138.00	139.45	137.59	137.88	124.19	31,667
2022-08-22	138.53	139.00	137.05	138.43	124.69	24,825
2022-08-19	140.78	141.10	139.50	140.05	126.15	5,895
2022-08-18	142.10	142.40	141.55	142.00	127.91	26,399
2022-08-17	143.80	143.80	141.35	141.95	127.86	28,062
2022-08-16	142.55	146.70	142.55	143.93	129.64	44,770
2022-08-15	139.00	141.00	138.55	140.83	126.85	14,468
2022-08-12	140.30	141.60	140.30	140.55	126.60	22,753
2022-08-11	142.15	142.20	140.38	140.38	126.44	21,976
2022-08-10	142.53	143.70	141.60	142.50	128.36	20,575
2022-08-09	141.05	143.15	141.05	142.48	128.34	19,982
2022-08-08	139.97	142.05	139.97	140.98	126.98	21,804
2022-08-05	141.93	142.00	140.23	140.23	126.31	44,367
2022-08-04	141.88	143.00	140.80	141.93	127.84	9,909
2022-08-03	138.45	141.40	138.45	140.63	126.67	32,752
2022-08-02	136.90	141.05	136.90	138.20	124.48	26,011
2022-08-01	134.60	136.55	134.60	135.53	122.08	22,100
2022-07-29	133.70	138.30	133.70	135.23	121.81	68,032
2022-07-28	128.73	129.65	127.80	129.18	116.36	30,001
2022-07-27	127.35	129.15	126.30	128.68	115.91	34,643
2022-07-26	125.00	127.50	123.80	127.18	114.55	40,059
2022-07-25	122.35	124.70	122.30	123.95	111.65	19,123
2022-07-22	123.71	126.75	123.71	125.73	113.25	13,289
2022-07-21	127.00	127.10	124.25	124.48	112.12	25,230
2022-07-20	128.56	128.56	125.35	125.83	113.34	24,019
2022-07-19	127.78	131.10	127.15	128.05	115.34	22,650
2022-07-18	126.00	127.20	124.55	126.15	113.63	12,731

← NewerPage 18 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.