Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	1.668	1.687	1.608	1.632	1.577	2,491,318
2023-03-22	1.836	1.840	1.650	1.760	1.701	5,458,518
2023-03-21	1.924	1.924	1.823	1.886	1.823	3,012,713
2023-03-20	1.924	1.968	1.864	1.917	1.852	2,551,414
2023-03-17	2.068	2.101	1.891	1.951	1.885	8,727,075
2023-03-16	2.231	2.259	1.979	2.051	1.982	3,427,407
2023-03-15	2.270	2.307	2.205	2.263	2.187	1,663,885
2023-03-14	2.284	2.358	2.263	2.317	2.239	1,943,184
2023-03-13	2.285	2.313	2.167	2.255	2.179	24,889,391
2023-03-10	2.242	2.265	2.206	2.240	2.165	2,561,221
2023-03-09	2.430	2.430	2.297	2.309	2.231	3,773,269
2023-03-08	2.509	2.517	2.450	2.469	2.385	1,324,755
2023-03-07	2.634	2.696	2.512	2.584	2.496	2,133,046
2023-03-06	2.532	2.660	2.513	2.593	2.506	3,143,643
2023-03-03	2.425	2.543	2.422	2.492	2.408	2,289,221
2023-03-02	2.337	2.420	2.332	2.363	2.283	2,841,545
2023-03-01	2.446	2.454	2.359	2.370	2.290	2,645,139
2023-02-28	2.448	2.476	2.386	2.447	2.364	6,320,757
2023-02-27	2.392	2.486	2.369	2.441	2.359	5,780,645
2023-02-24	2.530	2.537	2.357	2.385	2.305	2,266,404
2023-02-23	2.434	2.522	2.432	2.491	2.407	3,074,712
2023-02-22	2.416	2.441	2.376	2.412	2.330	1,660,175
2023-02-21	2.500	2.500	2.418	2.436	2.354	2,736,088
2023-02-20	2.526	2.558	2.516	2.535	2.450	591,477
2023-02-17	2.492	2.549	2.443	2.506	2.421	10,923,220
2023-02-16	2.546	2.557	2.445	2.508	2.424	3,265,051
2023-02-15	2.598	2.598	2.494	2.518	2.433	1,123,259
2023-02-14	2.627	2.646	2.558	2.594	2.507	510,964
2023-02-13	2.552	2.577	2.531	2.553	2.467	574,765
2023-02-10	2.618	2.670	2.560	2.600	2.512	5,005,812
2023-02-09	2.675	2.678	2.605	2.634	2.545	955,537
2023-02-08	2.667	2.693	2.624	2.641	2.552	730,395
2023-02-07	2.675	2.675	2.594	2.618	2.530	1,621,471
2023-02-06	2.717	2.758	2.631	2.673	2.582	734,225
2023-02-03	2.874	2.900	2.740	2.809	2.714	17,428,461
2023-02-02	2.625	2.936	2.625	2.900	2.802	10,343,760
2023-02-01	2.554	2.585	2.535	2.558	2.472	8,183,382
2023-01-31	2.536	2.568	2.500	2.531	2.446	1,411,421
2023-01-30	2.627	2.634	2.528	2.564	2.477	2,560,586
2023-01-27	2.606	2.654	2.575	2.617	2.528	14,584,750
2023-01-26	2.616	2.654	2.560	2.594	2.507	7,970,281
2023-01-25	2.615	2.644	2.548	2.599	2.511	4,765,376
2023-01-24	2.772	2.778	2.720	2.745	2.652	4,368,693
2023-01-23	2.602	2.759	2.602	2.657	2.567	1,211,619
2023-01-20	2.705	2.737	2.670	2.705	2.613	524,440
2023-01-19	2.813	2.843	2.672	2.679	2.589	2,800,325
2023-01-18	2.908	2.908	2.844	2.870	2.773	916,536
2023-01-17	2.955	2.980	2.863	2.924	2.826	7,026,873
2023-01-16	2.839	2.994	2.825	2.957	2.857	38,035,020
2023-01-13	2.814	2.866	2.774	2.808	2.713	1,377,020
2023-01-12	2.861	2.915	2.768	2.872	2.775	5,393,023
2023-01-11	2.625	2.832	2.610	2.716	2.624	1,857,731
2023-01-10	2.623	2.644	2.540	2.608	2.520	1,240,786
2023-01-09	2.523	2.654	2.494	2.579	2.492	1,172,010
2023-01-06	2.497	2.526	2.438	2.494	2.410	19,138,990
2023-01-05	2.494	2.572	2.481	2.502	2.418	35,749,238
2023-01-04	2.441	2.517	2.406	2.490	2.406	10,739,320
2023-01-03	2.302	2.439	2.295	2.413	2.331	5,279,720
2022-12-30	2.207	2.222	2.160	2.194	2.120	1,048,920
2022-12-29	2.132	2.234	2.124	2.225	2.150	1,485,046

← NewerPage 16 of 22 · 1,261 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.