Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.009 | 5.022 | 4.926 | 4.961 | 4.746 | 2,321,407 |
| 2022-04-06 | 5.185 | 5.194 | 5.000 | 5.093 | 4.872 | 1,011,753 |
| 2022-04-05 | 5.230 | 5.232 | 5.140 | 5.195 | 4.969 | 371,799 |
| 2022-04-04 | 5.245 | 5.246 | 5.196 | 5.216 | 4.989 | 424,825 |
| 2022-04-01 | 5.195 | 5.260 | 5.172 | 5.245 | 5.017 | 512,269 |
| 2022-03-31 | 5.335 | 5.378 | 5.194 | 5.324 | 5.093 | 1,166,432 |
| 2022-03-30 | 5.388 | 5.414 | 5.306 | 5.338 | 5.106 | 1,039,308 |
| 2022-03-29 | 5.440 | 5.476 | 5.380 | 5.425 | 5.190 | 1,308,622 |
| 2022-03-28 | 5.351 | 5.466 | 5.348 | 5.443 | 5.206 | 678,834 |
| 2022-03-25 | 5.327 | 5.366 | 5.282 | 5.320 | 5.088 | 2,581,784 |
| 2022-03-24 | 5.414 | 5.414 | 5.294 | 5.331 | 5.099 | 1,679,010 |
| 2022-03-23 | 5.540 | 5.540 | 5.432 | 5.454 | 5.217 | 288,538 |
| 2022-03-22 | 5.464 | 5.569 | 5.462 | 5.540 | 5.299 | 798,401 |
| 2022-03-21 | 5.509 | 5.544 | 5.450 | 5.482 | 5.244 | 574,325 |
| 2022-03-18 | 5.565 | 5.608 | 5.474 | 5.570 | 5.328 | 833,210 |
| 2022-03-17 | 5.600 | 5.660 | 5.530 | 5.560 | 5.318 | 530,587 |
| 2022-03-16 | 5.494 | 5.640 | 5.494 | 5.580 | 5.337 | 2,275,442 |
| 2022-03-15 | 5.454 | 5.508 | 5.412 | 5.454 | 5.217 | 658,519 |
| 2022-03-14 | 5.442 | 5.574 | 5.442 | 5.517 | 5.278 | 346,335 |
| 2022-03-11 | 5.260 | 5.474 | 5.260 | 5.401 | 5.166 | 954,969 |
| 2022-03-10 | 5.284 | 5.324 | 5.172 | 5.237 | 5.009 | 1,352,245 |
| 2022-03-09 | 5.068 | 5.322 | 5.016 | 5.058 | 4.838 | 2,874,970 |
| 2022-03-08 | 4.689 | 5.012 | 4.689 | 4.910 | 4.697 | 1,621,424 |
| 2022-03-07 | 4.865 | 4.949 | 4.619 | 4.822 | 4.613 | 1,488,586 |
| 2022-03-04 | 5.090 | 5.146 | 4.931 | 4.986 | 4.769 | 751,846 |
| 2022-03-03 | 5.282 | 5.366 | 5.152 | 5.204 | 4.978 | 347,117 |
| 2022-03-02 | 5.234 | 5.360 | 5.114 | 5.240 | 5.012 | 719,714 |
| 2022-03-01 | 5.476 | 5.524 | 5.254 | 5.254 | 5.026 | 569,886 |
| 2022-02-28 | 5.336 | 5.530 | 5.336 | 5.510 | 5.270 | 3,562,937 |
| 2022-02-25 | 5.265 | 5.464 | 5.181 | 5.358 | 5.125 | 751,332 |
| 2022-02-24 | 5.195 | 5.358 | 5.010 | 5.149 | 4.925 | 1,456,579 |
| 2022-02-23 | 5.474 | 5.554 | 5.446 | 5.504 | 5.265 | 423,391 |
| 2022-02-22 | 5.246 | 5.468 | 5.246 | 5.387 | 5.153 | 1,755,202 |
| 2022-02-21 | 5.458 | 5.484 | 5.380 | 5.399 | 5.164 | 696,542 |
| 2022-02-18 | 5.589 | 5.636 | 5.452 | 5.513 | 5.273 | 469,605 |
| 2022-02-17 | 5.589 | 5.618 | 5.558 | 5.596 | 5.353 | 1,658,426 |
| 2022-02-16 | 5.468 | 5.636 | 5.468 | 5.608 | 5.365 | 2,596,535 |
| 2022-02-15 | 5.288 | 5.510 | 5.270 | 5.286 | 5.056 | 798,296 |
| 2022-02-14 | 5.416 | 5.416 | 5.268 | 5.311 | 5.080 | 958,426 |
| 2022-02-11 | 5.558 | 5.576 | 5.474 | 5.550 | 5.309 | 241,999 |
| 2022-02-10 | 5.542 | 5.642 | 5.542 | 5.597 | 5.353 | 1,083,278 |
| 2022-02-09 | 5.417 | 5.558 | 5.414 | 5.520 | 5.280 | 536,730 |
| 2022-02-08 | 5.384 | 5.408 | 5.340 | 5.382 | 5.148 | 2,434,482 |
| 2022-02-07 | 5.440 | 5.440 | 5.306 | 5.352 | 5.119 | 303,272 |
| 2022-02-04 | 5.600 | 5.600 | 5.406 | 5.460 | 5.223 | 471,797 |
| 2022-02-03 | 5.624 | 5.660 | 5.596 | 5.596 | 5.353 | 1,034,908 |
| 2022-02-02 | 5.528 | 5.720 | 5.528 | 5.663 | 5.417 | 1,664,189 |
| 2022-02-01 | 5.487 | 5.544 | 5.482 | 5.509 | 5.269 | 516,887 |
| 2022-01-31 | 5.419 | 5.510 | 5.348 | 5.403 | 5.168 | 2,504,978 |
| 2022-01-28 | 5.440 | 5.440 | 5.330 | 5.378 | 5.144 | 629,951 |
| 2022-01-27 | 5.404 | 5.536 | 5.404 | 5.488 | 5.249 | 1,517,521 |
| 2022-01-26 | 5.356 | 5.486 | 5.356 | 5.414 | 5.178 | 941,599 |
| 2022-01-25 | 5.339 | 5.372 | 5.274 | 5.329 | 5.097 | 2,583,829 |
| 2022-01-24 | 5.581 | 5.586 | 5.308 | 5.420 | 5.184 | 1,647,081 |
| 2022-01-21 | 5.561 | 5.612 | 5.548 | 5.575 | 5.332 | 3,949,186 |
| 2022-01-20 | 5.538 | 5.638 | 5.490 | 5.613 | 5.369 | 2,348,263 |
| 2022-01-19 | 5.516 | 5.586 | 5.516 | 5.541 | 5.300 | 771,259 |
| 2022-01-18 | 5.520 | 5.560 | 5.466 | 5.535 | 5.295 | 667,231 |
| 2022-01-17 | 5.684 | 5.699 | 5.542 | 5.589 | 5.346 | 383,161 |
| 2022-01-14 | 5.583 | 5.680 | 5.550 | 5.635 | 5.390 | 1,520,367 |
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.