Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	1.021	1.079	1.002	1.050	1.015	2,641,218
2023-06-21	1.047	1.050	1.018	1.041	1.006	2,042,982
2023-06-20	1.050	1.066	1.036	1.055	1.019	2,854,303
2023-06-19	1.103	1.103	1.059	1.063	1.027	505,675
2023-06-16	1.108	1.122	1.100	1.103	1.066	10,085,790
2023-06-15	1.134	1.148	1.091	1.107	1.069	1,804,167
2023-06-14	1.085	1.158	1.084	1.137	1.099	5,339,470
2023-06-13	1.103	1.103	1.070	1.092	1.055	2,313,290
2023-06-12	1.150	1.152	1.092	1.105	1.068	2,591,782
2023-06-09	1.100	1.166	1.100	1.142	1.103	4,115,881
2023-06-08	1.083	1.116	1.083	1.096	1.059	5,014,237
2023-06-07	1.046	1.107	1.031	1.075	1.039	4,161,381
2023-06-06	1.013	1.064	1.012	1.055	1.019	2,808,279
2023-06-05	1.021	1.059	1.009	1.035	1.000	2,883,540
2023-06-02	0.976	1.009	0.974	0.994	0.961	31,546,131
2023-06-01	0.979	0.999	0.940	0.962	0.929	24,873,359
2023-05-31	0.927	0.980	0.897	0.921	0.890	15,132,960
2023-05-30	0.892	0.974	0.884	0.937	0.906	6,179,160
2023-05-26	0.931	0.940	0.903	0.921	0.890	2,930,485
2023-05-25	0.981	0.983	0.902	0.942	0.910	7,245,925
2023-05-24	1.043	1.043	0.977	0.979	0.946	2,302,185
2023-05-23	1.004	1.100	1.001	1.052	1.016	1,690,194
2023-05-22	1.007	1.007	0.981	0.988	0.955	1,629,228
2023-05-19	0.991	1.018	0.979	0.998	0.964	1,644,265
2023-05-18	1.024	1.026	0.983	1.004	0.970	3,775,644
2023-05-17	1.027	1.027	0.996	1.007	0.973	1,891,270
2023-05-16	1.043	1.057	1.030	1.045	1.010	1,101,707
2023-05-15	1.006	1.052	1.001	1.035	1.000	2,198,713
2023-05-12	1.024	1.027	0.995	1.000	0.966	3,236,412
2023-05-11	1.034	1.058	1.019	1.042	1.007	1,839,831
2023-05-10	1.044	1.059	1.012	1.029	0.994	2,590,443
2023-05-09	1.086	1.086	1.024	1.051	1.016	7,017,615
2023-05-05	1.093	1.107	1.073	1.086	1.049	6,760,926
2023-05-04	1.136	1.137	1.053	1.088	1.052	5,654,437
2023-05-03	1.144	1.153	1.123	1.130	1.091	3,118,849
2023-05-02	1.217	1.221	1.131	1.157	1.118	1,991,011
2023-04-28	1.211	1.248	1.175	1.207	1.166	2,297,098
2023-04-27	1.194	1.213	1.175	1.203	1.162	1,176,332
2023-04-26	1.171	1.230	1.168	1.199	1.159	1,715,314
2023-04-25	1.189	1.191	1.141	1.168	1.129	2,575,777
2023-04-24	1.217	1.235	1.187	1.207	1.166	2,215,442
2023-04-21	1.217	1.231	1.192	1.198	1.157	1,830,933
2023-04-20	1.253	1.274	1.217	1.224	1.182	2,721,303
2023-04-19	1.288	1.290	1.222	1.244	1.202	23,866,670
2023-04-18	1.366	1.369	1.293	1.313	1.268	1,685,054
2023-04-17	1.382	1.401	1.358	1.373	1.326	1,812,007
2023-04-14	1.289	1.397	1.289	1.356	1.310	4,134,373
2023-04-13	1.279	1.296	1.227	1.260	1.217	5,411,036
2023-04-12	1.232	1.306	1.225	1.275	1.232	4,674,352
2023-04-11	1.207	1.231	1.186	1.205	1.164	3,410,104
2023-04-06	1.168	1.212	1.159	1.186	1.146	5,108,680
2023-04-05	1.245	1.261	1.155	1.175	1.135	8,804,608
2023-04-04	1.311	1.337	1.255	1.260	1.218	14,569,610
2023-04-03	1.336	1.370	1.285	1.304	1.260	52,003,809
2023-03-31	1.486	1.488	1.313	1.412	1.364	15,951,810
2023-03-30	1.381	1.478	1.381	1.457	1.408	9,303,951
2023-03-29	1.363	1.440	1.203	1.388	1.341	11,157,250
2023-03-28	1.534	1.545	1.305	1.357	1.311	28,485,990
2023-03-27	1.503	1.525	1.464	1.501	1.451	4,131,068
2023-03-24	1.629	1.634	1.413	1.518	1.467	5,939,787

← NewerPage 15 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.