Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	122.10	127.85	122.10	125.38	112.93	18,526
2022-07-14	123.00	123.70	121.85	121.95	109.85	8,401
2022-07-13	121.31	124.20	121.31	122.33	110.19	11,825
2022-07-12	122.20	122.20	120.00	121.88	109.78	7,700
2022-07-11	120.55	122.85	120.55	121.68	109.60	25,023
2022-07-08	120.20	122.75	120.20	122.45	110.30	18,648
2022-07-07	121.05	121.45	119.40	120.33	108.38	11,270
2022-07-06	117.53	119.68	116.90	119.68	107.80	36,807
2022-07-05	123.83	123.90	116.65	117.05	105.43	24,575
2022-07-04	124.05	128.35	124.05	124.60	112.23	35,453
2022-07-01	118.60	123.50	118.60	123.08	110.86	33,968
2022-06-30	125.35	125.35	118.55	121.23	109.19	65,191
2022-06-29	127.45	127.45	124.70	125.68	113.20	27,328
2022-06-28	128.30	130.90	128.30	128.53	115.77	19,920
2022-06-27	127.93	129.50	127.00	127.05	114.44	19,282
2022-06-24	128.53	129.25	127.05	127.25	114.62	22,409
2022-06-23	128.90	128.90	126.75	128.03	115.32	34,021
2022-06-22	130.58	131.70	127.85	127.85	115.16	20,338
2022-06-21	133.00	135.15	131.00	132.35	119.22	87,428
2022-06-20	128.15	132.75	128.15	131.88	118.79	24,350
2022-06-17	126.00	130.85	126.00	129.65	116.78	229,215
2022-06-16	125.58	126.70	124.75	125.88	113.38	35,277
2022-06-15	124.00	125.95	122.88	125.38	112.93	94,257
2022-06-14	124.63	125.75	121.40	122.30	110.16	68,091
2022-06-13	126.53	127.90	124.20	124.80	112.41	13,570
2022-06-10	128.25	129.30	126.60	129.13	116.31	41,581
2022-06-09	131.40	131.40	128.20	129.48	116.63	87,936
2022-06-08	135.20	136.60	131.80	132.75	119.58	39,009
2022-06-07	137.63	138.50	135.05	136.28	122.75	18,513
2022-06-06	137.85	139.10	137.85	138.05	124.35	12,826
2022-06-01	141.78	142.85	138.20	138.48	124.73	22,750
2022-05-31	139.30	139.70	137.10	139.53	125.68	30,706
2022-05-30	139.20	141.95	139.20	140.15	126.24	20,119
2022-05-27	141.00	142.70	136.85	138.50	124.76	80,059
2022-05-26	139.10	141.40	138.64	140.65	126.69	87,621
2022-05-25	137.30	139.45	137.30	137.68	124.01	25,625
2022-05-24	137.78	139.20	135.80	136.10	122.59	63,036
2022-05-23	137.78	140.00	137.75	139.48	125.63	34,838
2022-05-20	138.73	139.10	134.65	136.83	123.25	37,237
2022-05-19	140.00	143.80	135.10	136.68	123.11	217,649
2022-05-18	136.25	145.50	133.50	141.83	127.75	152,746
2022-05-17	133.42	135.65	133.42	134.33	120.99	18,014
2022-05-16	130.53	132.65	130.30	131.73	118.65	12,332
2022-05-13	129.73	132.45	129.70	132.03	118.92	22,286
2022-05-12	128.15	130.40	126.65	129.38	116.54	21,594
2022-05-11	131.00	131.80	126.70	129.70	116.83	18,563
2022-05-10	131.45	131.45	129.19	129.60	116.74	18,802
2022-05-09	133.00	134.20	130.15	130.50	117.55	23,630
2022-05-06	135.00	136.70	132.25	133.33	120.09	26,090
2022-05-05	136.95	140.20	136.95	137.10	123.49	43,924
2022-05-04	137.90	137.90	135.65	136.35	122.82	79,218
2022-05-03	136.73	137.85	135.45	137.33	123.70	33,558
2022-04-29	137.53	140.15	134.05	134.85	121.47	44,349
2022-04-28	139.58	142.80	137.90	138.98	125.18	35,087
2022-04-27	142.63	142.70	138.70	139.13	125.32	24,202
2022-04-26	141.75	145.75	141.75	143.03	128.83	26,165
2022-04-25	141.00	144.00	140.75	141.20	127.19	22,553
2022-04-22	143.30	143.65	139.90	140.70	126.74	42,956
2022-04-21	146.00	149.15	144.20	145.00	130.61	44,946
2022-04-20	145.30	147.85	144.85	147.55	132.91	38,059

← NewerPage 19 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.