Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.196	2.200	2.142	2.188	2.188	175,484
2026-07-29	2.172	2.192	2.156	2.176	2.176	29,151
2026-07-28	2.194	2.194	2.142	2.170	2.170	191,033
2026-07-27	2.144	2.184	2.144	2.172	2.172	1,258,565
2026-07-24	2.074	2.128	2.074	2.114	2.114	512,474
2026-07-23	2.072	2.130	2.072	2.098	2.098	2,375,129
2026-07-22	2.074	2.170	2.074	2.127	2.127	52,775
2026-07-21	2.092	2.118	2.092	2.110	2.110	269,975
2026-07-20	2.122	2.122	2.076	2.100	2.100	69,600
2026-07-17	2.104	2.133	2.104	2.110	2.110	85,280
2026-07-16	2.176	2.198	2.118	2.135	2.135	331,210
2026-07-15	2.186	2.186	2.150	2.186	2.186	291,401
2026-07-14	2.155	2.188	2.112	2.174	2.174	138,749
2026-07-13	2.194	2.224	2.156	2.176	2.176	881,013
2026-07-10	2.198	2.278	2.198	2.207	2.207	667,218
2026-07-09	2.235	2.235	2.198	2.235	2.235	1,239,547
2026-07-08	2.338	2.392	2.174	2.180	2.180	1,401,898
2026-07-07	2.381	2.416	2.352	2.365	2.365	91,463
2026-07-06	2.408	2.422	2.384	2.394	2.394	15,387
2026-07-03	2.393	2.418	2.361	2.361	2.361	99,533
2026-07-02	2.309	2.384	2.276	2.373	2.373	185,073
2026-07-01	2.301	2.348	2.268	2.287	2.287	104,269
2026-06-30	2.335	2.335	2.294	2.302	2.302	243,594
2026-06-29	2.326	2.326	2.285	2.311	2.311	271,161
2026-06-26	2.332	2.342	2.296	2.342	2.342	38,978
2026-06-25	2.298	2.342	2.298	2.330	2.330	152,678
2026-06-24	2.320	2.380	2.320	2.363	2.283	1,051,783
2026-06-23	2.326	2.338	2.298	2.327	2.249	94,693
2026-06-22	2.336	2.350	2.302	2.328	2.249	99,841
2026-06-19	2.286	2.340	2.286	2.337	2.258	47,170
2026-06-18	2.290	2.340	2.290	2.331	2.252	111,873
2026-06-17	2.381	2.382	2.320	2.334	2.255	307,067
2026-06-16	2.368	2.368	2.334	2.364	2.284	2,860,177
2026-06-15	2.350	2.422	2.350	2.407	2.325	703,316
2026-06-12	2.289	2.332	2.270	2.308	2.230	151,484
2026-06-11	2.248	2.248	2.210	2.244	2.168	325,775
2026-06-10	2.221	2.252	2.204	2.231	2.156	224,234
2026-06-09	2.180	2.244	2.180	2.220	2.145	259,068
2026-06-08	2.309	2.334	2.204	2.271	2.194	256,620
2026-06-05	2.466	2.466	2.344	2.351	2.272	423,049
2026-06-04	2.466	2.466	2.436	2.450	2.367	50,434
2026-06-03	2.522	2.522	2.438	2.451	2.368	328,187
2026-06-02	2.527	2.534	2.492	2.496	2.412	12,995
2026-06-01	2.521	2.572	2.477	2.526	2.441	376,621
2026-05-29	2.584	2.608	2.524	2.526	2.441	673,854
2026-05-28	2.588	2.598	2.554	2.560	2.474	248,649
2026-05-27	2.537	2.632	2.504	2.578	2.491	179,505
2026-05-26	2.602	2.602	2.564	2.570	2.483	249,446
2026-05-22	2.523	2.584	2.508	2.547	2.461	422,153
2026-05-21	2.541	2.564	2.510	2.519	2.434	357,829
2026-05-20	2.456	2.558	2.456	2.550	2.464	165,997
2026-05-19	2.436	2.510	2.430	2.447	2.365	743,973
2026-05-18	2.363	2.430	2.308	2.410	2.329	396,820
2026-05-15	2.414	2.430	2.374	2.396	2.315	108,413
2026-05-14	2.430	2.434	2.410	2.426	2.344	166,407
2026-05-13	2.469	2.478	2.380	2.417	2.335	342,630
2026-05-12	2.469	2.522	2.452	2.508	2.423	153,182
2026-05-11	2.451	2.518	2.430	2.488	2.404	399,047
2026-05-08	2.432	2.466	2.422	2.452	2.369	627,454
2026-05-07	2.496	2.514	2.450	2.461	2.378	355,882

← NewerPage 2 of 21 · 1,260 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.