Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	1.669	1.669	1.636	1.656	1.600	2,083,859
2023-09-14	1.567	1.684	1.567	1.677	1.620	1,212,207
2023-09-13	1.467	1.602	1.467	1.491	1.441	972,088
2023-09-12	1.496	1.530	1.449	1.511	1.460	556,927
2023-09-11	1.478	1.518	1.478	1.503	1.452	469,610
2023-09-08	1.484	1.498	1.439	1.467	1.418	805,591
2023-09-07	1.486	1.498	1.450	1.472	1.422	526,980
2023-09-06	1.489	1.514	1.471	1.502	1.452	577,161
2023-09-05	1.510	1.545	1.499	1.525	1.473	1,328,722
2023-09-04	1.531	1.565	1.509	1.528	1.477	645,674
2023-09-01	1.642	1.642	1.517	1.556	1.503	2,535,572
2023-08-31	1.565	1.684	1.565	1.649	1.594	2,995,251
2023-08-30	1.395	1.570	1.390	1.509	1.458	4,879,396
2023-08-29	1.410	1.476	1.406	1.412	1.364	1,579,862
2023-08-25	1.411	1.427	1.402	1.422	1.374	331,456
2023-08-24	1.435	1.506	1.408	1.410	1.362	280,045
2023-08-23	1.428	1.436	1.420	1.435	1.387	197,310
2023-08-22	1.406	1.431	1.402	1.417	1.369	405,007
2023-08-21	1.404	1.411	1.397	1.410	1.362	624,555
2023-08-18	1.424	1.424	1.403	1.409	1.361	2,402,742
2023-08-17	1.400	1.426	1.400	1.413	1.366	1,177,353
2023-08-16	1.373	1.415	1.373	1.401	1.354	1,010,488
2023-08-15	1.404	1.424	1.393	1.404	1.357	623,095
2023-08-14	1.441	1.451	1.404	1.432	1.384	405,197
2023-08-11	1.526	1.536	1.453	1.456	1.407	847,024
2023-08-10	1.498	1.567	1.498	1.544	1.492	613,047
2023-08-09	1.433	1.490	1.433	1.463	1.414	1,470,111
2023-08-08	1.413	1.435	1.406	1.415	1.368	484,491
2023-08-07	1.435	1.452	1.417	1.429	1.381	1,127,494
2023-08-04	1.411	1.456	1.405	1.442	1.393	1,296,065
2023-08-03	1.400	1.432	1.400	1.423	1.375	547,359
2023-08-02	1.397	1.418	1.382	1.406	1.358	737,892
2023-08-01	1.403	1.421	1.385	1.413	1.365	883,370
2023-07-31	1.448	1.451	1.399	1.414	1.366	968,013
2023-07-28	1.384	1.436	1.374	1.403	1.356	1,855,300
2023-07-27	1.415	1.447	1.395	1.418	1.370	1,186,639
2023-07-26	1.385	1.418	1.381	1.403	1.356	430,093
2023-07-25	1.402	1.410	1.390	1.397	1.350	288,336
2023-07-24	1.397	1.448	1.390	1.416	1.368	592,726
2023-07-21	1.374	1.413	1.370	1.395	1.348	1,106,352
2023-07-20	1.432	1.471	1.360	1.423	1.375	1,005,251
2023-07-19	1.340	1.434	1.340	1.410	1.362	1,006,447
2023-07-18	1.304	1.331	1.280	1.306	1.262	505,983
2023-07-17	1.277	1.328	1.264	1.301	1.257	2,517,378
2023-07-14	1.325	1.332	1.257	1.283	1.240	1,074,638
2023-07-13	1.366	1.368	1.321	1.343	1.297	6,955,884
2023-07-12	1.224	1.376	1.223	1.324	1.279	3,031,421
2023-07-11	1.188	1.242	1.188	1.221	1.180	1,657,394
2023-07-10	1.160	1.182	1.146	1.160	1.121	699,203
2023-07-07	1.152	1.167	1.125	1.138	1.100	589,238
2023-07-06	1.171	1.185	1.122	1.147	1.108	1,273,225
2023-07-05	1.152	1.188	1.148	1.177	1.137	1,262,792
2023-07-04	1.128	1.221	1.128	1.194	1.153	3,767,956
2023-07-03	1.073	1.126	1.067	1.120	1.082	1,208,344
2023-06-30	1.086	1.100	1.057	1.084	1.048	1,185,575
2023-06-29	1.104	1.105	1.072	1.087	1.050	1,469,567
2023-06-28	1.135	1.156	1.094	1.122	1.084	2,339,492
2023-06-27	1.111	1.150	1.101	1.113	1.075	1,695,085
2023-06-26	1.083	1.099	1.063	1.083	1.046	1,994,969
2023-06-23	1.061	1.087	1.061	1.068	1.032	1,177,241

← NewerPage 14 of 21 · 1,254 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.