Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 2.982 | 3.038 | 2.866 | 2.984 | 2.883 | 1,176,279 |
| 2022-07-06 | 2.836 | 2.993 | 2.804 | 2.954 | 2.854 | 1,075,875 |
| 2022-07-05 | 2.875 | 2.914 | 2.766 | 2.814 | 2.719 | 3,985,262 |
| 2022-07-04 | 3.054 | 3.054 | 2.853 | 2.958 | 2.858 | 4,525,423 |
| 2022-07-01 | 3.011 | 3.085 | 2.976 | 3.037 | 2.935 | 2,047,704 |
| 2022-06-30 | 3.131 | 3.131 | 2.970 | 3.015 | 2.913 | 4,141,561 |
| 2022-06-29 | 3.502 | 3.517 | 3.352 | 3.427 | 3.278 | 645,573 |
| 2022-06-28 | 3.674 | 3.694 | 3.602 | 3.643 | 3.485 | 868,996 |
| 2022-06-27 | 3.635 | 3.691 | 3.597 | 3.631 | 3.473 | 3,994,450 |
| 2022-06-24 | 3.465 | 3.659 | 3.449 | 3.473 | 3.322 | 271,647 |
| 2022-06-23 | 3.521 | 3.552 | 3.326 | 3.411 | 3.262 | 1,469,973 |
| 2022-06-22 | 3.635 | 3.777 | 3.565 | 3.696 | 3.536 | 954,133 |
| 2022-06-21 | 3.714 | 3.732 | 3.657 | 3.672 | 3.512 | 1,495,242 |
| 2022-06-20 | 3.676 | 3.729 | 3.632 | 3.665 | 3.505 | 495,521 |
| 2022-06-17 | 3.391 | 3.654 | 3.362 | 3.533 | 3.380 | 3,246,305 |
| 2022-06-16 | 3.539 | 3.546 | 3.303 | 3.347 | 3.201 | 1,688,508 |
| 2022-06-15 | 3.640 | 3.650 | 3.515 | 3.534 | 3.380 | 1,091,784 |
| 2022-06-14 | 3.704 | 3.710 | 3.548 | 3.611 | 3.454 | 1,799,150 |
| 2022-06-13 | 3.921 | 3.931 | 3.675 | 3.718 | 3.556 | 3,383,424 |
| 2022-06-10 | 4.023 | 4.023 | 3.910 | 3.973 | 3.801 | 8,928,377 |
| 2022-06-09 | 4.221 | 4.226 | 4.050 | 4.162 | 3.981 | 16,623,330 |
| 2022-06-08 | 4.278 | 4.278 | 4.219 | 4.238 | 4.054 | 17,848,561 |
| 2022-06-07 | 4.325 | 4.361 | 4.241 | 4.271 | 4.085 | 16,291,020 |
| 2022-06-06 | 4.320 | 4.342 | 4.267 | 4.339 | 4.150 | 547,210 |
| 2022-06-01 | 4.405 | 4.414 | 4.250 | 4.319 | 4.131 | 8,230,233 |
| 2022-05-31 | 4.389 | 4.389 | 4.270 | 4.365 | 4.175 | 1,366,654 |
| 2022-05-30 | 4.344 | 4.401 | 4.332 | 4.368 | 4.178 | 645,772 |
| 2022-05-27 | 4.288 | 4.329 | 4.239 | 4.270 | 4.085 | 501,041 |
| 2022-05-26 | 4.380 | 4.380 | 4.209 | 4.267 | 4.081 | 971,030 |
| 2022-05-25 | 4.499 | 4.500 | 4.258 | 4.411 | 4.219 | 954,820 |
| 2022-05-24 | 4.723 | 4.723 | 4.450 | 4.650 | 4.448 | 1,038,776 |
| 2022-05-23 | 4.781 | 4.792 | 4.655 | 4.770 | 4.563 | 536,238 |
| 2022-05-20 | 4.643 | 4.761 | 4.643 | 4.703 | 4.499 | 1,538,231 |
| 2022-05-19 | 4.636 | 4.646 | 4.577 | 4.605 | 4.405 | 643,218 |
| 2022-05-18 | 4.718 | 4.793 | 4.653 | 4.729 | 4.523 | 308,561 |
| 2022-05-17 | 4.712 | 4.792 | 4.678 | 4.690 | 4.486 | 1,095,921 |
| 2022-05-16 | 4.612 | 4.671 | 4.588 | 4.635 | 4.433 | 1,231,581 |
| 2022-05-13 | 4.597 | 4.601 | 4.540 | 4.587 | 4.387 | 1,226,599 |
| 2022-05-12 | 4.595 | 4.621 | 4.491 | 4.512 | 4.316 | 828,047 |
| 2022-05-11 | 4.541 | 4.687 | 4.531 | 4.620 | 4.419 | 390,029 |
| 2022-05-10 | 4.483 | 4.551 | 4.464 | 4.511 | 4.314 | 2,289,746 |
| 2022-05-09 | 4.607 | 4.607 | 4.444 | 4.558 | 4.360 | 1,552,429 |
| 2022-05-06 | 4.730 | 4.730 | 4.587 | 4.647 | 4.445 | 952,873 |
| 2022-05-05 | 4.759 | 4.897 | 4.733 | 4.847 | 4.636 | 887,710 |
| 2022-05-04 | 4.840 | 4.852 | 4.732 | 4.774 | 4.567 | 3,658,376 |
| 2022-05-03 | 4.816 | 4.864 | 4.816 | 4.846 | 4.635 | 1,703,774 |
| 2022-04-29 | 4.885 | 4.938 | 4.798 | 4.799 | 4.590 | 3,429,629 |
| 2022-04-28 | 4.906 | 4.983 | 4.856 | 4.951 | 4.736 | 210,356 |
| 2022-04-27 | 4.848 | 4.950 | 4.797 | 4.881 | 4.668 | 551,781 |
| 2022-04-26 | 4.945 | 5.008 | 4.846 | 4.883 | 4.670 | 2,266,070 |
| 2022-04-25 | 4.924 | 4.962 | 4.878 | 4.911 | 4.697 | 2,746,660 |
| 2022-04-22 | 5.102 | 5.102 | 4.957 | 5.004 | 4.786 | 2,545,863 |
| 2022-04-21 | 5.068 | 5.180 | 5.068 | 5.140 | 4.917 | 904,770 |
| 2022-04-20 | 4.951 | 5.078 | 4.913 | 5.048 | 4.829 | 1,039,734 |
| 2022-04-19 | 5.006 | 5.015 | 4.934 | 4.934 | 4.719 | 294,816 |
| 2022-04-14 | 4.957 | 5.032 | 4.936 | 4.991 | 4.774 | 626,367 |
| 2022-04-13 | 4.943 | 4.995 | 4.934 | 4.950 | 4.735 | 428,152 |
| 2022-04-12 | 4.964 | 5.010 | 4.909 | 4.980 | 4.763 | 1,916,548 |
| 2022-04-11 | 5.019 | 5.048 | 4.951 | 5.023 | 4.805 | 354,079 |
| 2022-04-08 | 4.968 | 5.042 | 4.968 | 4.993 | 4.776 | 761,695 |
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.