Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 2.278 | 2.389 | 2.188 | 2.356 | 2.277 | 2,450,629 |
| 2024-08-27 | 2.235 | 2.283 | 2.235 | 2.248 | 2.172 | 60,609 |
| 2024-08-23 | 2.130 | 2.208 | 2.130 | 2.179 | 2.106 | 69,422 |
| 2024-08-22 | 2.120 | 2.152 | 2.100 | 2.134 | 2.062 | 32,786 |
| 2024-08-21 | 2.118 | 2.143 | 2.115 | 2.125 | 2.053 | 56,341 |
| 2024-08-20 | 2.130 | 2.154 | 2.116 | 2.127 | 2.055 | 15,035 |
| 2024-08-19 | 2.057 | 2.134 | 2.057 | 2.107 | 2.036 | 75,689 |
| 2024-08-16 | 2.084 | 2.099 | 2.033 | 2.033 | 1.964 | 38,714 |
| 2024-08-15 | 2.057 | 2.088 | 2.057 | 2.081 | 2.011 | 45,571 |
| 2024-08-14 | 2.034 | 2.059 | 2.027 | 2.038 | 1.969 | 287,067 |
| 2024-08-13 | 2.047 | 2.060 | 1.990 | 2.022 | 1.954 | 158,300 |
| 2024-08-12 | 2.045 | 2.060 | 2.009 | 2.033 | 1.965 | 48,083 |
| 2024-08-09 | 2.004 | 2.060 | 2.004 | 2.046 | 1.977 | 55,355 |
| 2024-08-08 | 1.953 | 1.953 | 1.919 | 1.941 | 1.875 | 61,192 |
| 2024-08-07 | 1.985 | 2.000 | 1.942 | 1.984 | 1.917 | 15,129 |
| 2024-08-06 | 1.925 | 1.976 | 1.862 | 1.948 | 1.882 | 83,150 |
| 2024-08-05 | 1.910 | 1.936 | 1.855 | 1.902 | 1.838 | 74,928 |
| 2024-08-02 | 1.945 | 1.984 | 1.903 | 1.968 | 1.901 | 212,769 |
| 2024-08-01 | 1.965 | 2.021 | 1.946 | 1.985 | 1.918 | 89,072 |
| 2024-07-31 | 1.956 | 1.987 | 1.947 | 1.975 | 1.908 | 104,780 |
| 2024-07-30 | 1.953 | 1.969 | 1.953 | 1.960 | 1.894 | 41,002 |
| 2024-07-29 | 1.992 | 2.004 | 1.934 | 2.004 | 1.936 | 32,524 |
| 2024-07-26 | 1.916 | 1.972 | 1.916 | 1.945 | 1.879 | 75,227 |
| 2024-07-25 | 1.926 | 1.929 | 1.881 | 1.901 | 1.836 | 576,522 |
| 2024-07-24 | 1.956 | 1.958 | 1.934 | 1.949 | 1.883 | 865,199 |
| 2024-07-23 | 2.011 | 2.022 | 1.958 | 1.968 | 1.901 | 780,095 |
| 2024-07-22 | 2.098 | 2.100 | 2.010 | 2.034 | 1.965 | 451,537 |
| 2024-07-19 | 2.093 | 2.114 | 2.066 | 2.081 | 2.011 | 30,147 |
| 2024-07-18 | 2.118 | 2.140 | 2.107 | 2.126 | 2.054 | 35,120 |
| 2024-07-17 | 2.122 | 2.125 | 2.083 | 2.104 | 2.033 | 60,225 |
| 2024-07-16 | 2.118 | 2.159 | 2.105 | 2.137 | 2.065 | 75,702 |
| 2024-07-15 | 2.234 | 2.239 | 2.129 | 2.129 | 2.057 | 55,958 |
| 2024-07-12 | 2.237 | 2.280 | 2.205 | 2.255 | 2.179 | 112,215 |
| 2024-07-11 | 2.146 | 2.230 | 2.128 | 2.230 | 2.155 | 110,735 |
| 2024-07-10 | 2.020 | 2.142 | 2.020 | 2.100 | 2.029 | 126,108 |
| 2024-07-09 | 1.991 | 2.029 | 1.983 | 2.000 | 1.932 | 92,001 |
| 2024-07-08 | 2.033 | 2.041 | 1.987 | 2.007 | 1.939 | 127,090 |
| 2024-07-05 | 2.016 | 2.041 | 1.990 | 2.022 | 1.954 | 43,548 |
| 2024-07-04 | 1.940 | 2.037 | 1.940 | 2.002 | 1.935 | 149,421 |
| 2024-07-03 | 1.889 | 1.947 | 1.872 | 1.909 | 1.845 | 1,339,894 |
| 2024-07-02 | 1.926 | 1.942 | 1.880 | 1.894 | 1.830 | 1,616,985 |
| 2024-07-01 | 1.995 | 2.020 | 1.932 | 1.944 | 1.878 | 1,091,257 |
| 2024-06-28 | 1.939 | 1.974 | 1.925 | 1.969 | 1.902 | 94,260 |
| 2024-06-27 | 1.848 | 1.935 | 1.844 | 1.907 | 1.843 | 307,639 |
| 2024-06-26 | 1.897 | 1.897 | 1.798 | 1.832 | 1.770 | 66,875 |
| 2024-06-25 | 1.937 | 1.946 | 1.885 | 1.899 | 1.834 | 23,909 |
| 2024-06-24 | 1.917 | 1.945 | 1.909 | 1.936 | 1.870 | 49,335 |
| 2024-06-21 | 1.924 | 1.924 | 1.889 | 1.915 | 1.850 | 141,223 |
| 2024-06-20 | 1.889 | 1.941 | 1.889 | 1.941 | 1.875 | 57,165 |
| 2024-06-19 | 1.915 | 1.915 | 1.876 | 1.876 | 1.813 | 71,672 |
| 2024-06-18 | 1.924 | 1.940 | 1.905 | 1.931 | 1.866 | 258,295 |
| 2024-06-17 | 1.932 | 1.932 | 1.893 | 1.907 | 1.842 | 284,339 |
| 2024-06-14 | 1.949 | 1.950 | 1.897 | 1.915 | 1.850 | 38,794 |
| 2024-06-13 | 1.963 | 1.994 | 1.922 | 1.930 | 1.865 | 126,474 |
| 2024-06-12 | 1.930 | 2.001 | 1.905 | 1.981 | 1.914 | 327,725 |
| 2024-06-11 | 1.979 | 1.979 | 1.919 | 1.930 | 1.865 | 248,291 |
| 2024-06-10 | 1.990 | 2.013 | 1.965 | 1.973 | 1.906 | 209,150 |
| 2024-06-07 | 2.085 | 2.090 | 2.009 | 2.019 | 1.951 | 75,764 |
| 2024-06-06 | 2.235 | 2.280 | 2.056 | 2.079 | 2.009 | 214,697 |
| 2024-06-05 | 2.202 | 2.241 | 2.186 | 2.205 | 2.131 | 64,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0800 EUR |
| 2022-06-30 | 0.0345 EUR |
| 2021-07-01 | 0.2200 EUR |
| 2020-12-16 | 0.1400 EUR |
| 2019-06-27 | 0.2535 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.