Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	2.361	2.376	2.275	2.325	2.247	374,654
2023-12-06	2.378	2.428	2.358	2.412	2.331	2,034,134
2023-12-05	2.278	2.405	2.256	2.348	2.268	1,133,533
2023-12-04	2.269	2.362	2.267	2.297	2.219	733,821
2023-12-01	2.147	2.255	2.100	2.212	2.137	1,383,714
2023-11-30	2.221	2.262	2.074	2.158	2.085	8,714,522
2023-11-29	2.231	2.271	2.018	2.209	2.135	3,122,797
2023-11-28	2.319	2.359	2.249	2.271	2.194	910,287
2023-11-27	2.275	2.334	2.233	2.291	2.214	740,561
2023-11-24	2.277	2.364	2.275	2.328	2.249	914,903
2023-11-23	2.201	2.262	2.201	2.213	2.138	465,020
2023-11-22	2.184	2.236	2.184	2.200	2.126	371,834
2023-11-21	2.293	2.329	2.173	2.223	2.148	718,181
2023-11-20	2.297	2.400	2.259	2.289	2.212	381,738
2023-11-17	2.173	2.288	2.173	2.250	2.174	696,436
2023-11-16	2.188	2.235	2.145	2.209	2.134	264,133
2023-11-15	2.282	2.349	2.187	2.235	2.160	1,856,645
2023-11-14	2.043	2.343	2.043	2.275	2.198	1,351,828
2023-11-13	2.048	2.060	2.011	2.042	1.973	1,166,504
2023-11-10	2.091	2.155	2.023	2.050	1.981	927,526
2023-11-09	2.064	2.161	2.051	2.118	2.046	607,315
2023-11-08	2.089	2.142	2.048	2.112	2.041	629,435
2023-11-07	2.027	2.198	1.995	2.113	2.041	1,508,742
2023-11-06	2.315	2.334	2.006	2.212	2.137	1,389,479
2023-11-03	2.237	2.354	2.230	2.288	2.211	990,678
2023-11-02	2.156	2.294	2.121	2.224	2.149	443,271
2023-11-01	2.139	2.197	2.099	2.174	2.101	855,828
2023-10-31	1.976	2.136	1.974	2.071	2.001	528,032
2023-10-30	1.884	1.971	1.879	1.921	1.856	276,133
2023-10-27	1.920	1.952	1.855	1.905	1.840	430,890
2023-10-26	1.810	1.931	1.802	1.886	1.823	634,410
2023-10-25	1.868	1.868	1.799	1.842	1.780	432,022
2023-10-24	1.864	1.932	1.837	1.890	1.826	949,988
2023-10-23	1.977	1.988	1.776	1.882	1.818	1,555,651
2023-10-20	1.897	1.992	1.889	1.967	1.900	594,919
2023-10-19	2.273	2.342	1.857	2.262	2.185	3,284,446
2023-10-18	2.272	2.344	2.225	2.281	2.204	764,141
2023-10-17	2.244	2.320	2.215	2.262	2.185	865,038
2023-10-16	2.129	2.242	2.108	2.179	2.105	778,432
2023-10-13	2.091	2.129	2.069	2.122	2.050	1,302,492
2023-10-12	2.108	2.136	2.040	2.058	1.989	667,181
2023-10-11	2.050	2.101	2.023	2.076	2.005	552,691
2023-10-10	2.069	2.162	2.051	2.082	2.012	1,041,051
2023-10-09	2.014	2.070	1.997	2.045	1.976	889,864
2023-10-06	1.952	2.040	1.950	1.990	1.923	1,360,141
2023-10-05	1.932	1.997	1.932	1.960	1.894	467,764
2023-10-04	1.825	1.930	1.820	1.904	1.840	1,204,339
2023-10-03	1.919	1.933	1.870	1.920	1.856	430,739
2023-10-02	1.961	2.043	1.919	1.936	1.871	1,451,398
2023-09-29	1.843	1.979	1.825	1.922	1.857	923,540
2023-09-28	1.757	1.829	1.732	1.801	1.740	1,244,945
2023-09-27	1.745	1.827	1.731	1.767	1.707	1,019,828
2023-09-26	1.951	1.960	1.757	1.798	1.738	2,364,884
2023-09-25	1.856	1.997	1.851	1.955	1.889	1,399,023
2023-09-22	1.865	1.910	1.818	1.886	1.822	2,509,186
2023-09-21	1.902	1.945	1.875	1.904	1.840	1,897,649
2023-09-20	1.836	1.926	1.831	1.915	1.851	2,314,956
2023-09-19	1.728	1.871	1.728	1.834	1.772	1,975,480
2023-09-18	1.631	1.730	1.631	1.685	1.628	2,389,874
2023-09-15	1.669	1.669	1.636	1.656	1.600	2,083,859

← NewerPage 13 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.