Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	143.78	145.40	142.65	143.78	129.51	43,399
2022-04-14	140.25	145.40	140.25	144.28	129.96	53,584
2022-04-13	137.53	140.40	136.40	138.90	125.12	36,142
2022-04-12	134.78	139.15	134.15	138.80	125.03	72,336
2022-04-11	127.95	137.25	127.95	136.28	122.75	77,021
2022-04-08	128.00	130.30	127.60	127.70	115.03	44,172
2022-04-07	126.10	127.75	125.05	126.03	113.52	38,625
2022-04-06	124.80	127.00	124.80	126.28	113.74	47,545
2022-04-05	132.20	132.35	126.10	127.18	114.55	50,417
2022-04-04	132.95	132.95	129.65	132.40	119.26	42,398
2022-04-01	136.20	137.00	133.60	133.60	120.34	35,061
2022-03-31	138.05	139.00	135.88	135.88	122.39	72,789
2022-03-30	137.35	140.25	137.35	137.48	123.83	37,756
2022-03-29	136.30	140.20	136.30	139.20	125.39	22,656
2022-03-28	136.15	137.70	136.05	136.83	123.25	20,392
2022-03-25	134.40	138.55	134.40	137.73	124.06	19,229
2022-03-24	132.53	134.60	131.60	134.28	120.95	25,207
2022-03-23	129.90	132.20	129.90	131.38	118.34	22,148
2022-03-22	129.25	130.25	128.50	129.20	116.38	62,389
2022-03-21	131.95	131.95	128.23	128.23	115.50	26,328
2022-03-18	127.15	132.45	126.65	132.18	119.06	67,341
2022-03-17	125.65	127.05	125.65	126.95	114.35	26,651
2022-03-16	123.30	126.90	123.30	123.45	111.20	42,725
2022-03-15	124.15	124.15	120.65	123.95	111.65	58,872
2022-03-14	124.00	127.20	123.10	124.45	112.10	44,042
2022-03-11	121.63	125.55	121.45	123.00	110.79	54,957
2022-03-10	120.83	122.85	119.30	121.43	109.37	64,895
2022-03-09	117.30	122.20	116.85	120.43	108.47	70,351
2022-03-08	112.20	115.80	112.20	114.40	103.05	59,495
2022-03-07	114.53	117.25	112.00	113.85	102.55	45,042
2022-03-04	119.50	119.50	117.50	118.33	106.58	67,758
2022-03-03	123.45	125.15	121.00	121.75	109.67	59,498
2022-03-02	118.65	124.35	118.65	124.13	111.81	49,586
2022-03-01	127.45	127.50	120.00	120.18	108.25	47,788
2022-02-28	124.10	127.02	122.95	126.55	113.99	56,290
2022-02-25	126.88	129.05	125.05	127.78	115.09	71,796
2022-02-24	126.00	126.50	122.60	125.18	112.75	61,397
2022-02-23	130.00	133.00	128.25	128.53	115.77	50,703
2022-02-22	128.65	132.45	128.65	131.50	118.45	34,360
2022-02-21	133.45	136.85	132.30	132.55	119.40	35,078
2022-02-18	138.00	139.70	131.85	132.18	119.06	77,835
2022-02-17	136.20	139.78	134.20	138.23	124.51	34,474
2022-02-16	133.25	135.50	133.25	134.78	121.40	32,536
2022-02-15	128.80	134.95	128.80	134.43	121.08	43,458
2022-02-14	129.30	130.35	127.75	129.13	116.31	28,415
2022-02-11	132.40	133.45	132.40	132.90	119.71	32,833
2022-02-10	132.63	134.20	131.70	133.38	120.14	25,278
2022-02-09	128.05	132.25	127.20	131.10	118.09	49,294
2022-02-08	122.00	127.85	121.70	127.55	114.89	43,866
2022-02-07	123.00	124.95	120.95	121.20	109.17	27,008
2022-02-04	122.00	122.25	120.05	120.78	108.79	31,935
2022-02-03	121.20	122.00	121.20	121.45	109.40	10,039
2022-02-02	123.20	123.80	121.10	121.73	109.64	14,788
2022-02-01	120.25	123.00	120.20	122.63	110.46	25,145
2022-01-31	119.25	120.15	117.85	120.15	108.23	21,530
2022-01-28	118.88	120.15	117.69	118.05	106.33	53,295
2022-01-27	120.35	121.78	119.50	120.80	108.81	39,012
2022-01-26	123.00	126.45	121.30	121.50	109.44	57,246
2022-01-25	121.10	124.05	121.10	122.83	110.64	90,386
2022-01-24	124.25	124.60	118.95	120.70	108.72	122,444

← NewerPage 20 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.