Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	2.137	2.176	2.122	2.133	2.061	554,716
2022-12-23	2.082	2.186	2.068	2.143	2.071	10,449,630
2022-12-22	2.138	2.172	2.063	2.089	2.018	1,501,261
2022-12-21	2.125	2.196	2.051	2.133	2.061	9,439,928
2022-12-20	2.229	2.266	2.060	2.140	2.067	6,167,966
2022-12-19	2.346	2.376	2.307	2.339	2.260	76,450,898
2022-12-16	2.601	2.620	2.270	2.369	2.289	7,194,822
2022-12-15	2.514	2.653	2.510	2.596	2.508	5,006,447
2022-12-14	2.577	2.653	2.544	2.609	2.521	6,316,767
2022-12-13	2.437	2.660	2.423	2.594	2.506	11,420,590
2022-12-12	2.374	2.497	2.358	2.401	2.320	5,574,982
2022-12-09	2.444	2.444	2.376	2.388	2.307	4,222,240
2022-12-08	2.264	2.474	2.252	2.407	2.326	6,682,998
2022-12-07	2.304	2.307	2.227	2.271	2.195	1,061,190
2022-12-06	2.364	2.427	2.317	2.347	2.268	1,160,968
2022-12-05	2.430	2.480	2.372	2.379	2.299	2,581,644
2022-12-02	2.324	2.483	2.324	2.414	2.333	1,513,844
2022-12-01	2.341	2.415	2.313	2.378	2.298	1,070,744
2022-11-30	2.352	2.367	2.246	2.294	2.216	2,445,828
2022-11-29	2.554	2.558	2.336	2.388	2.308	2,297,982
2022-11-28	2.543	2.587	2.500	2.535	2.449	1,056,164
2022-11-25	2.615	2.624	2.539	2.574	2.487	1,688,760
2022-11-24	2.479	2.684	2.479	2.549	2.463	10,233,940
2022-11-23	2.526	2.575	2.478	2.509	2.425	1,345,604
2022-11-22	2.414	2.519	2.400	2.505	2.420	2,023,101
2022-11-21	2.466	2.466	2.405	2.428	2.346	1,065,625
2022-11-18	2.486	2.504	2.452	2.475	2.392	515,408
2022-11-17	2.488	2.536	2.422	2.471	2.387	1,252,764
2022-11-16	2.532	2.542	2.435	2.481	2.397	758,545
2022-11-15	2.574	2.590	2.502	2.557	2.471	4,045,285
2022-11-14	2.587	2.600	2.485	2.536	2.450	1,684,789
2022-11-11	2.385	2.615	2.380	2.542	2.456	2,887,199
2022-11-10	2.156	2.363	2.109	2.275	2.198	3,216,271
2022-11-09	2.121	2.187	2.092	2.121	2.050	1,267,103
2022-11-08	2.087	2.118	2.034	2.089	2.018	392,390
2022-11-07	2.040	2.093	2.035	2.059	1.990	546,532
2022-11-04	1.910	2.057	1.894	1.963	1.897	1,256,920
2022-11-03	1.914	1.942	1.849	1.883	1.820	1,649,333
2022-11-02	2.053	2.056	1.930	1.964	1.898	2,377,420
2022-11-01	2.028	2.079	2.021	2.052	1.983	1,295,498
2022-10-31	2.002	2.048	1.995	2.014	1.946	1,691,786
2022-10-28	2.063	2.069	2.003	2.025	1.957	1,448,130
2022-10-27	2.031	2.144	2.006	2.077	2.007	856,426
2022-10-26	2.028	2.051	1.977	2.020	1.952	678,539
2022-10-25	1.931	2.005	1.878	1.942	1.877	1,381,753
2022-10-24	1.917	1.937	1.885	1.919	1.854	832,290
2022-10-21	1.928	1.959	1.837	1.896	1.832	6,402,668
2022-10-20	1.890	1.975	1.840	1.944	1.879	1,219,094
2022-10-19	1.979	1.979	1.897	1.917	1.852	1,543,421
2022-10-18	2.058	2.063	1.981	2.017	1.949	787,458
2022-10-17	1.910	2.045	1.910	1.978	1.912	2,152,735
2022-10-14	1.864	1.944	1.833	1.895	1.831	2,386,663
2022-10-13	1.907	1.909	1.731	1.820	1.759	3,027,967
2022-10-12	2.080	2.084	1.975	2.007	1.940	1,345,047
2022-10-11	2.087	2.094	2.036	2.055	1.986	552,404
2022-10-10	2.116	2.181	2.097	2.152	2.079	740,677
2022-10-07	2.204	2.247	2.142	2.142	2.069	2,731,624
2022-10-06	2.284	2.312	2.219	2.260	2.183	1,488,435
2022-10-05	2.378	2.380	2.244	2.319	2.241	1,241,524
2022-10-04	2.373	2.394	2.342	2.373	2.293	1,067,875

← NewerPage 17 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.