Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 2.210 | 2.235 | 2.186 | 2.211 | 2.136 | 264,715 |
| 2024-06-03 | 2.183 | 2.251 | 2.104 | 2.207 | 2.132 | 53,339 |
| 2024-05-31 | 2.104 | 2.189 | 2.092 | 2.123 | 2.051 | 101,227 |
| 2024-05-30 | 2.050 | 2.112 | 2.050 | 2.082 | 2.012 | 117,637 |
| 2024-05-29 | 2.198 | 2.200 | 2.021 | 2.060 | 1.991 | 383,989 |
| 2024-05-28 | 2.119 | 2.200 | 2.118 | 2.174 | 2.100 | 3,382,866 |
| 2024-05-24 | 2.068 | 2.093 | 2.042 | 2.069 | 1.999 | 22,963 |
| 2024-05-23 | 2.194 | 2.204 | 2.085 | 2.091 | 2.020 | 93,293 |
| 2024-05-22 | 2.177 | 2.201 | 2.150 | 2.197 | 2.123 | 25,210 |
| 2024-05-21 | 2.165 | 2.199 | 2.139 | 2.188 | 2.114 | 126,334 |
| 2024-05-20 | 2.188 | 2.211 | 2.140 | 2.160 | 2.087 | 77,530 |
| 2024-05-17 | 2.222 | 2.243 | 2.184 | 2.217 | 2.142 | 39,827 |
| 2024-05-16 | 2.222 | 2.298 | 2.211 | 2.270 | 2.194 | 152,895 |
| 2024-05-15 | 2.152 | 2.260 | 2.149 | 2.203 | 2.129 | 323,062 |
| 2024-05-14 | 2.082 | 2.136 | 2.080 | 2.111 | 2.039 | 228,202 |
| 2024-05-13 | 2.075 | 2.079 | 2.054 | 2.064 | 1.994 | 48,952 |
| 2024-05-10 | 2.061 | 2.090 | 2.057 | 2.067 | 1.997 | 51,251 |
| 2024-05-09 | 2.062 | 2.068 | 2.023 | 2.031 | 1.963 | 27,859 |
| 2024-05-08 | 2.068 | 2.083 | 2.016 | 2.065 | 1.995 | 162,596 |
| 2024-05-07 | 2.065 | 2.083 | 2.037 | 2.050 | 1.981 | 51,913 |
| 2024-05-03 | 2.006 | 2.065 | 1.930 | 1.969 | 1.902 | 2,072,263 |
| 2024-05-02 | 1.978 | 2.050 | 1.960 | 2.034 | 1.965 | 59,093 |
| 2024-04-30 | 2.051 | 2.121 | 1.936 | 1.953 | 1.887 | 621,572 |
| 2024-04-29 | 1.955 | 2.048 | 1.946 | 2.047 | 1.978 | 192,555 |
| 2024-04-26 | 1.869 | 1.982 | 1.860 | 1.945 | 1.879 | 502,289 |
| 2024-04-25 | 1.881 | 1.899 | 1.836 | 1.865 | 1.802 | 586,846 |
| 2024-04-24 | 1.969 | 1.970 | 1.882 | 1.893 | 1.829 | 376,182 |
| 2024-04-23 | 1.866 | 1.960 | 1.862 | 1.936 | 1.870 | 1,311,978 |
| 2024-04-22 | 1.820 | 1.890 | 1.820 | 1.843 | 1.781 | 576,743 |
| 2024-04-19 | 1.786 | 1.817 | 1.774 | 1.800 | 1.739 | 236,149 |
| 2024-04-18 | 1.775 | 1.811 | 1.750 | 1.796 | 1.736 | 407,124 |
| 2024-04-17 | 1.717 | 1.776 | 1.703 | 1.754 | 1.695 | 2,116,859 |
| 2024-04-16 | 1.801 | 1.801 | 1.705 | 1.776 | 1.716 | 2,269,908 |
| 2024-04-15 | 1.846 | 1.864 | 1.804 | 1.812 | 1.750 | 1,129,186 |
| 2024-04-12 | 1.819 | 1.919 | 1.819 | 1.878 | 1.815 | 914,164 |
| 2024-04-11 | 1.801 | 1.820 | 1.756 | 1.792 | 1.731 | 699,208 |
| 2024-04-10 | 1.785 | 1.944 | 1.750 | 1.799 | 1.738 | 2,366,577 |
| 2024-04-09 | 1.808 | 1.814 | 1.765 | 1.779 | 1.719 | 359,456 |
| 2024-04-08 | 1.788 | 1.812 | 1.750 | 1.771 | 1.712 | 201,974 |
| 2024-04-05 | 1.874 | 1.922 | 1.772 | 1.872 | 1.808 | 1,954,424 |
| 2024-04-04 | 1.885 | 1.913 | 1.885 | 1.894 | 1.830 | 247,212 |
| 2024-04-03 | 1.868 | 1.901 | 1.856 | 1.880 | 1.817 | 1,054,796 |
| 2024-04-02 | 1.955 | 2.025 | 1.826 | 1.872 | 1.809 | 3,749,332 |
| 2024-03-28 | 1.993 | 2.087 | 1.919 | 1.955 | 1.889 | 5,956,489 |
| 2024-03-27 | 1.642 | 2.027 | 1.538 | 1.842 | 1.780 | 2,183,476 |
| 2024-03-26 | 1.674 | 1.728 | 1.653 | 1.689 | 1.632 | 365,373 |
| 2024-03-25 | 1.680 | 1.735 | 1.671 | 1.711 | 1.653 | 2,157,811 |
| 2024-03-22 | 1.803 | 1.826 | 1.700 | 1.782 | 1.722 | 2,306,981 |
| 2024-03-21 | 1.944 | 1.995 | 1.906 | 1.972 | 1.906 | 1,843,443 |
| 2024-03-20 | 1.860 | 1.914 | 1.819 | 1.851 | 1.789 | 3,416,281 |
| 2024-03-19 | 1.834 | 1.875 | 1.783 | 1.835 | 1.773 | 381,446 |
| 2024-03-18 | 1.778 | 1.847 | 1.756 | 1.818 | 1.756 | 1,389,205 |
| 2024-03-15 | 1.862 | 1.862 | 1.740 | 1.794 | 1.733 | 1,174,775 |
| 2024-03-14 | 1.903 | 1.961 | 1.898 | 1.933 | 1.868 | 2,418,996 |
| 2024-03-13 | 1.883 | 1.916 | 1.877 | 1.907 | 1.842 | 438,486 |
| 2024-03-12 | 1.920 | 1.957 | 1.875 | 1.876 | 1.813 | 1,843,501 |
| 2024-03-11 | 1.888 | 1.960 | 1.885 | 1.945 | 1.879 | 728,859 |
| 2024-03-08 | 1.828 | 1.955 | 1.819 | 1.881 | 1.817 | 645,152 |
| 2024-03-07 | 1.718 | 1.837 | 1.697 | 1.802 | 1.741 | 5,994,883 |
| 2024-03-06 | 1.674 | 1.792 | 1.645 | 1.735 | 1.676 | 832,830 |
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.