Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	2.252	2.338	2.216	2.265	2.188	1,688,756
2022-09-30	2.205	2.264	2.168	2.217	2.143	1,479,482
2022-09-29	2.215	2.215	2.129	2.178	2.105	1,649,371
2022-09-28	2.135	2.221	2.085	2.149	2.077	3,256,111
2022-09-27	2.297	2.297	2.179	2.234	2.159	737,536
2022-09-26	2.331	2.349	2.279	2.313	2.235	685,249
2022-09-23	2.387	2.397	2.250	2.287	2.210	744,784
2022-09-22	2.473	2.473	2.356	2.420	2.338	977,417
2022-09-21	2.475	2.557	2.475	2.514	2.429	438,963
2022-09-20	2.571	2.571	2.462	2.476	2.393	740,204
2022-09-16	2.595	2.645	2.526	2.556	2.470	5,573,564
2022-09-15	2.686	2.686	2.603	2.640	2.551	1,117,965
2022-09-14	2.760	2.804	2.655	2.743	2.651	1,450,779
2022-09-13	2.944	2.944	2.771	2.874	2.777	839,991
2022-09-12	2.875	2.936	2.850	2.904	2.806	1,091,395
2022-09-09	2.760	2.840	2.760	2.817	2.722	522,327
2022-09-08	2.819	2.836	2.703	2.767	2.674	759,816
2022-09-07	2.796	2.819	2.769	2.795	2.700	475,382
2022-09-06	2.794	2.902	2.793	2.839	2.743	643,149
2022-09-05	2.812	2.878	2.812	2.839	2.743	1,430,233
2022-09-02	2.846	2.910	2.825	2.863	2.766	579,745
2022-09-01	2.855	2.855	2.786	2.823	2.728	1,320,710
2022-08-31	2.915	2.943	2.869	2.876	2.779	763,176
2022-08-30	2.931	2.996	2.869	2.895	2.797	1,674,620
2022-08-26	2.993	3.065	2.918	2.996	2.895	746,950
2022-08-25	3.053	3.107	2.961	3.020	2.918	467,514
2022-08-24	3.006	3.026	2.932	2.983	2.882	1,897,174
2022-08-23	3.063	3.124	3.020	3.071	2.967	418,776
2022-08-22	3.064	3.089	3.007	3.020	2.918	546,139
2022-08-19	3.204	3.204	3.080	3.166	3.059	447,066
2022-08-18	3.194	3.229	3.185	3.210	3.102	389,793
2022-08-17	3.356	3.356	3.176	3.255	3.145	911,701
2022-08-16	3.409	3.409	3.351	3.365	3.252	427,491
2022-08-15	3.406	3.410	3.347	3.378	3.264	420,904
2022-08-12	3.351	3.395	3.326	3.371	3.257	514,989
2022-08-11	3.323	3.387	3.320	3.376	3.262	820,517
2022-08-10	3.133	3.344	3.080	3.272	3.162	823,175
2022-08-09	3.250	3.261	3.123	3.157	3.050	743,060
2022-08-08	3.238	3.275	3.213	3.270	3.160	514,337
2022-08-05	3.255	3.261	3.192	3.226	3.117	889,492
2022-08-04	3.312	3.350	3.185	3.277	3.166	1,171,335
2022-08-03	3.234	3.353	3.224	3.313	3.201	594,688
2022-08-02	3.256	3.261	3.148	3.212	3.103	1,837,418
2022-08-01	3.148	3.321	3.134	3.287	3.176	5,415,735
2022-07-29	3.044	3.131	3.044	3.103	2.999	690,028
2022-07-28	2.981	3.020	2.952	2.987	2.886	621,127
2022-07-27	2.931	2.959	2.874	2.913	2.815	826,260
2022-07-26	3.057	3.062	2.917	2.976	2.876	378,865
2022-07-25	3.105	3.105	3.045	3.101	2.996	588,573
2022-07-22	2.982	3.153	2.972	3.004	2.902	720,771
2022-07-21	3.032	3.066	2.937	2.998	2.897	1,625,531
2022-07-20	3.111	3.111	3.025	3.050	2.947	1,915,273
2022-07-19	2.955	3.070	2.955	3.003	2.902	182,902
2022-07-18	2.945	3.033	2.909	3.008	2.907	1,931,199
2022-07-15	2.840	2.924	2.794	2.851	2.754	3,613,292
2022-07-14	2.896	2.899	2.774	2.797	2.703	816,735
2022-07-13	2.973	2.985	2.848	2.870	2.773	840,538
2022-07-12	2.977	3.000	2.860	2.912	2.814	833,813
2022-07-11	3.004	3.078	2.966	3.009	2.908	376,884
2022-07-08	3.021	3.084	2.980	3.045	2.942	1,722,945

← NewerPage 18 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.