Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	124.10	126.00	123.98	124.70	112.32	142,889
2022-01-20	126.65	126.65	124.10	125.95	113.45	20,341
2022-01-19	126.80	129.30	126.80	127.63	114.96	15,422
2022-01-18	126.78	127.65	125.50	127.50	114.85	19,720
2022-01-17	128.00	129.25	127.20	127.45	114.80	55,299
2022-01-14	123.93	127.15	123.75	126.23	113.70	20,700
2022-01-13	122.25	124.45	122.25	123.13	110.91	7,558
2022-01-12	122.73	123.00	121.35	122.03	109.92	45,476
2022-01-11	123.40	123.55	120.00	122.33	110.19	34,363
2022-01-10	121.65	125.55	121.65	122.50	110.34	40,245
2022-01-07	120.07	120.75	120.07	120.28	108.34	10,908
2022-01-06	119.00	122.25	119.00	120.43	108.47	14,365
2022-01-05	119.53	121.05	118.90	119.95	108.05	16,698
2022-01-04	119.00	121.10	119.00	120.28	108.34	44,236
2021-12-31	111.70	112.85	111.70	112.60	101.43	1,028
2021-12-30	111.78	112.11	111.25	111.65	100.57	5,851
2021-12-29	112.00	112.80	112.00	112.18	101.04	13,511
2021-12-24	111.40	112.55	110.88	110.88	99.872	786
2021-12-23	111.60	113.20	111.60	112.60	101.43	35,106
2021-12-22	109.73	110.95	109.70	110.43	99.466	25,659
2021-12-21	108.20	109.70	107.00	109.50	98.633	23,136
2021-12-20	104.65	108.75	104.65	107.80	97.102	33,377
2021-12-17	106.05	108.70	106.05	107.88	97.169	25,830
2021-12-16	105.40	105.40	104.45	105.15	94.715	15,738
2021-12-15	103.39	105.40	103.39	103.68	93.386	10,850
2021-12-14	104.70	105.50	104.70	104.85	94.445	22,201
2021-12-13	106.40	106.40	103.25	103.78	93.476	40,551
2021-12-10	106.04	107.15	106.04	106.13	95.593	63,020
2021-12-09	107.10	107.10	105.90	106.48	95.908	28,768
2021-12-08	107.78	108.30	103.50	107.88	97.169	105,550
2021-12-07	109.53	109.80	107.80	108.75	97.958	57,611
2021-12-06	104.95	108.40	104.95	108.28	97.530	34,227
2021-12-03	104.93	104.93	104.93	104.93	94.512	20,368
2021-12-02	104.90	106.50	104.90	105.90	95.390	29,077
2021-12-01	104.30	107.44	104.30	106.85	96.246	33,902
2021-11-30	104.59	104.60	101.50	103.53	93.251	58,024
2021-11-29	103.81	106.30	102.80	104.70	94.309	60,048
2021-11-26	108.00	112.84	102.33	104.03	93.701	386,117
2021-11-25	111.53	113.80	111.43	113.73	102.44	8,520
2021-11-24	110.75	112.65	110.75	112.38	101.22	20,447
2021-11-23	109.68	112.60	109.00	111.30	100.25	18,320
2021-11-22	109.55	112.20	109.55	109.88	98.971	85,457
2021-11-19	114.45	114.45	108.55	108.93	98.115	64,116
2021-11-18	115.15	116.65	115.00	116.03	104.51	70,139
2021-11-17	115.78	117.49	115.10	115.25	103.81	41,091
2021-11-16	119.53	119.75	116.65	116.93	105.32	30,475
2021-11-15	118.30	120.90	118.30	119.53	107.66	108,510
2021-11-12	119.78	120.60	117.95	119.08	107.26	19,324
2021-11-11	119.58	122.55	119.05	119.88	107.98	17,680
2021-11-10	121.88	123.80	121.88	121.88	109.78	23,627
2021-11-09	122.20	124.00	122.20	123.53	111.27	18,067
2021-11-08	122.30	126.25	122.30	122.88	110.68	109,404
2021-11-05	118.55	124.65	118.55	123.88	111.58	34,087
2021-11-04	117.10	120.61	117.10	120.53	108.56	25,293
2021-11-03	118.58	120.15	117.20	118.40	106.65	12,533
2021-11-02	116.60	119.25	116.60	118.58	106.81	41,852
2021-11-01	115.20	116.95	115.20	116.38	104.83	18,640
2021-10-29	113.55	115.95	113.55	114.05	102.73	18,714
2021-10-28	112.40	113.85	110.85	113.73	102.44	17,050
2021-10-27	111.00	112.40	111.00	112.05	100.93	14,697

← NewerPage 21 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.