Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.630	1.670	1.613	1.654	1.598	633,418
2024-03-04	1.674	1.684	1.630	1.641	1.586	187,161
2024-03-01	1.644	1.696	1.619	1.665	1.608	718,735
2024-02-29	1.684	1.694	1.626	1.683	1.626	3,923,279
2024-02-28	1.720	1.720	1.632	1.671	1.614	761,602
2024-02-27	1.716	1.749	1.689	1.723	1.665	616,872
2024-02-26	1.762	1.773	1.717	1.740	1.681	214,457
2024-02-23	1.768	1.789	1.737	1.770	1.710	354,284
2024-02-22	1.749	1.781	1.715	1.771	1.711	2,442,031
2024-02-21	1.764	1.772	1.739	1.755	1.695	216,075
2024-02-20	1.751	1.798	1.707	1.742	1.684	482,661
2024-02-19	1.755	1.823	1.743	1.763	1.703	297,797
2024-02-16	1.809	1.809	1.733	1.756	1.697	897,333
2024-02-15	1.777	1.832	1.767	1.767	1.707	609,997
2024-02-14	1.748	1.771	1.733	1.762	1.702	378,837
2024-02-13	1.816	1.845	1.747	1.768	1.708	910,244
2024-02-12	1.762	1.845	1.754	1.828	1.766	336,116
2024-02-09	1.707	1.788	1.696	1.752	1.693	2,622,286
2024-02-08	1.809	1.837	1.707	1.764	1.705	2,469,017
2024-02-07	1.974	1.977	1.789	1.838	1.776	3,101,845
2024-02-06	2.019	2.025	1.971	1.977	1.911	616,699
2024-02-05	1.969	2.060	1.960	1.985	1.918	1,414,885
2024-02-02	2.058	2.088	1.949	1.984	1.917	763,589
2024-02-01	2.051	2.100	1.960	2.043	1.974	823,488
2024-01-31	2.088	2.128	2.059	2.090	2.020	775,434
2024-01-30	2.075	2.110	2.059	2.101	2.030	636,014
2024-01-29	2.065	2.079	2.010	2.059	1.989	535,013
2024-01-26	2.080	2.086	2.023	2.060	1.990	202,173
2024-01-25	2.006	2.084	1.994	2.061	1.992	2,219,403
2024-01-24	2.030	2.068	1.990	2.014	1.946	2,329,010
2024-01-23	2.146	2.150	1.990	2.075	2.005	13,772,660
2024-01-22	2.144	2.187	2.109	2.129	2.057	2,175,301
2024-01-19	2.135	2.171	2.110	2.124	2.052	5,573,720
2024-01-18	2.102	2.176	2.091	2.149	2.076	1,021,192
2024-01-17	2.111	2.173	2.061	2.091	2.021	1,843,621
2024-01-16	2.145	2.183	2.107	2.147	2.074	913,251
2024-01-15	2.283	2.311	2.194	2.249	2.173	489,980
2024-01-12	2.199	2.291	2.158	2.262	2.185	607,490
2024-01-11	2.287	2.297	2.172	2.208	2.134	972,484
2024-01-10	2.242	2.316	2.226	2.292	2.214	628,022
2024-01-09	2.293	2.301	2.226	2.235	2.159	684,506
2024-01-08	2.245	2.285	2.188	2.236	2.161	654,928
2024-01-05	2.276	2.295	2.232	2.258	2.182	560,990
2024-01-04	2.249	2.342	2.236	2.302	2.224	418,614
2024-01-03	2.320	2.373	2.248	2.284	2.207	748,376
2024-01-02	2.484	2.532	2.355	2.359	2.279	566,410
2023-12-29	2.484	2.531	2.460	2.507	2.422	335,444
2023-12-28	2.485	2.500	2.441	2.471	2.387	197,054
2023-12-27	2.370	2.481	2.294	2.442	2.360	1,013,815
2023-12-22	2.367	2.393	2.340	2.381	2.301	295,222
2023-12-21	2.411	2.414	2.370	2.379	2.299	395,456
2023-12-20	2.459	2.490	2.410	2.451	2.368	1,013,001
2023-12-19	2.416	2.493	2.416	2.462	2.379	877,566
2023-12-18	2.354	2.420	2.345	2.394	2.313	803,216
2023-12-15	2.428	2.460	2.345	2.392	2.311	2,086,818
2023-12-14	2.284	2.474	2.188	2.405	2.324	3,397,764
2023-12-13	2.246	2.273	2.129	2.203	2.128	1,817,579
2023-12-12	2.230	2.261	2.190	2.219	2.144	302,594
2023-12-11	2.240	2.258	2.193	2.226	2.151	984,003
2023-12-08	2.315	2.318	2.192	2.243	2.167	992,730

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.