Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 107.60 | 107.60 | 105.60 | 107.55 | 102.00 | 6,592 |
| 2024-11-26 | 109.30 | 109.30 | 107.50 | 108.55 | 102.95 | 4,726 |
| 2024-11-25 | 109.00 | 111.50 | 109.00 | 111.45 | 105.70 | 10,891 |
| 2024-11-22 | 107.50 | 108.80 | 107.50 | 108.50 | 102.90 | 10,666 |
| 2024-11-21 | 108.70 | 108.80 | 107.00 | 107.45 | 101.91 | 8,879 |
| 2024-11-20 | 109.05 | 109.90 | 108.50 | 109.35 | 103.71 | 8,871 |
| 2024-11-19 | 108.80 | 111.20 | 107.00 | 108.05 | 102.48 | 6,375 |
| 2024-11-18 | 104.98 | 105.90 | 104.60 | 105.15 | 99.726 | 3,296 |
| 2024-11-15 | 104.50 | 106.40 | 104.40 | 105.35 | 99.916 | 4,629 |
| 2024-11-14 | 104.30 | 105.40 | 104.30 | 105.15 | 99.726 | 2,569 |
| 2024-11-13 | 105.18 | 105.60 | 103.20 | 103.75 | 98.398 | 178,725 |
| 2024-11-12 | 105.65 | 106.80 | 104.60 | 105.25 | 99.821 | 9,489 |
| 2024-11-11 | 105.70 | 107.30 | 105.70 | 106.70 | 101.20 | 5,481 |
| 2024-11-08 | 105.08 | 106.10 | 104.90 | 104.95 | 99.536 | 5,438 |
| 2024-11-07 | 105.65 | 105.80 | 104.95 | 104.95 | 99.536 | 8,332 |
| 2024-11-06 | 107.15 | 108.10 | 105.10 | 105.85 | 100.39 | 14,269 |
| 2024-11-05 | 107.35 | 107.70 | 106.10 | 106.35 | 100.86 | 6,640 |
| 2024-11-04 | 107.75 | 109.50 | 107.70 | 107.75 | 102.19 | 5,781 |
| 2024-11-01 | 108.20 | 108.70 | 107.90 | 107.95 | 102.38 | 8,157 |
| 2024-10-31 | 108.00 | 108.80 | 107.60 | 108.15 | 102.57 | 19,936 |
| 2024-10-30 | 108.90 | 109.00 | 107.80 | 108.20 | 102.62 | 4,617 |
| 2024-10-29 | 111.45 | 112.40 | 109.50 | 109.60 | 103.95 | 3,179 |
| 2024-10-28 | 110.20 | 111.70 | 109.90 | 111.65 | 105.89 | 5,624 |
| 2024-10-25 | 108.00 | 110.40 | 107.50 | 109.75 | 104.09 | 65,068 |
| 2024-10-24 | 109.05 | 110.50 | 108.70 | 109.65 | 103.99 | 5,014 |
| 2024-10-23 | 110.00 | 110.00 | 108.60 | 108.95 | 103.33 | 4,857 |
| 2024-10-22 | 110.60 | 111.30 | 109.60 | 110.25 | 104.56 | 37,449 |
| 2024-10-21 | 111.85 | 113.90 | 110.10 | 110.15 | 104.47 | 4,754 |
| 2024-10-18 | 113.55 | 113.90 | 112.80 | 112.95 | 107.12 | 1,495 |
| 2024-10-17 | 115.05 | 115.70 | 113.70 | 114.30 | 108.40 | 17,029 |
| 2024-10-16 | 114.00 | 115.10 | 111.60 | 114.45 | 108.55 | 22,204 |
| 2024-10-15 | 114.70 | 115.90 | 114.40 | 114.65 | 108.74 | 3,753 |
| 2024-10-14 | 113.90 | 114.70 | 113.90 | 114.60 | 108.69 | 3,238 |
| 2024-10-11 | 112.50 | 114.70 | 111.90 | 114.25 | 108.36 | 8,092 |
| 2024-10-10 | 111.40 | 111.40 | 110.50 | 111.05 | 105.32 | 198,605 |
| 2024-10-09 | 110.80 | 111.70 | 110.80 | 111.50 | 105.75 | 3,477 |
| 2024-10-08 | 110.40 | 111.00 | 109.70 | 110.75 | 105.04 | 3,810 |
| 2024-10-07 | 109.80 | 111.65 | 109.80 | 111.65 | 105.89 | 7,270 |
| 2024-10-04 | 107.90 | 110.80 | 107.90 | 110.15 | 104.47 | 9,561 |
| 2024-10-03 | 110.20 | 110.20 | 107.50 | 108.20 | 102.62 | 6,485 |
| 2024-10-02 | 110.90 | 110.90 | 108.40 | 110.15 | 104.47 | 14,919 |
| 2024-10-01 | 116.00 | 116.00 | 111.60 | 112.15 | 106.36 | 30,065 |
| 2024-09-30 | 118.20 | 119.00 | 115.00 | 115.15 | 109.21 | 88,679 |
| 2024-09-27 | 117.60 | 120.10 | 117.60 | 119.75 | 113.57 | 17,397 |
| 2024-09-26 | 114.30 | 116.90 | 114.30 | 116.50 | 110.49 | 9,650 |
| 2024-09-25 | 114.50 | 114.80 | 113.20 | 113.20 | 107.36 | 4,304 |
| 2024-09-24 | 117.25 | 117.70 | 115.30 | 115.45 | 109.49 | 3,397 |
| 2024-09-23 | 115.25 | 117.00 | 115.00 | 116.85 | 110.82 | 3,146 |
| 2024-09-20 | 118.60 | 119.30 | 114.50 | 114.80 | 108.88 | 86,511 |
| 2024-09-19 | 120.00 | 120.70 | 119.60 | 120.05 | 113.86 | 17,619 |
| 2024-09-18 | 119.35 | 120.00 | 118.90 | 119.65 | 113.48 | 1,855 |
| 2024-09-17 | 115.90 | 119.80 | 115.90 | 119.45 | 113.29 | 279,672 |
| 2024-09-16 | 115.05 | 116.50 | 114.20 | 115.55 | 109.59 | 35,028 |
| 2024-09-13 | 115.45 | 116.00 | 114.00 | 115.45 | 109.49 | 44,982 |
| 2024-09-12 | 117.55 | 118.30 | 115.00 | 115.00 | 109.07 | 8,120 |
| 2024-09-11 | 117.05 | 117.80 | 116.70 | 117.25 | 111.20 | 15,539 |
| 2024-09-10 | 117.35 | 118.70 | 116.90 | 117.35 | 111.30 | 3,885 |
| 2024-09-09 | 117.65 | 118.50 | 117.50 | 117.65 | 111.58 | 1,528 |
| 2024-09-06 | 117.45 | 119.60 | 117.10 | 117.55 | 111.49 | 3,972 |
| 2024-09-05 | 116.60 | 119.10 | 116.60 | 117.75 | 111.68 | 70,024 |
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.