Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 5.466 | 5.630 | 5.460 | 5.583 | 5.340 | 1,467,459 |
| 2022-01-12 | 5.472 | 5.482 | 5.382 | 5.471 | 5.233 | 1,663,865 |
| 2022-01-11 | 5.487 | 5.492 | 5.360 | 5.438 | 5.202 | 706,770 |
| 2022-01-10 | 5.431 | 5.464 | 5.312 | 5.394 | 5.160 | 725,063 |
| 2022-01-07 | 5.460 | 5.472 | 5.372 | 5.432 | 5.196 | 3,641,993 |
| 2022-01-06 | 5.417 | 5.464 | 5.356 | 5.425 | 5.189 | 1,025,455 |
| 2022-01-05 | 5.423 | 5.456 | 5.386 | 5.433 | 5.197 | 421,929 |
| 2022-01-04 | 5.444 | 5.472 | 5.404 | 5.425 | 5.189 | 959,902 |
| 2021-12-30 | 5.290 | 5.340 | 5.284 | 5.304 | 5.073 | 519,922 |
| 2021-12-29 | 5.364 | 5.380 | 5.292 | 5.323 | 5.092 | 329,294 |
| 2021-12-23 | 5.250 | 5.300 | 5.250 | 5.256 | 5.028 | 384,904 |
| 2021-12-22 | 5.263 | 5.302 | 5.214 | 5.246 | 5.018 | 932,897 |
| 2021-12-21 | 5.224 | 5.316 | 5.224 | 5.283 | 5.053 | 211,837 |
| 2021-12-20 | 5.214 | 5.318 | 5.144 | 5.214 | 4.987 | 173,683 |
| 2021-12-17 | 5.261 | 5.319 | 5.236 | 5.318 | 5.087 | 4,035,464 |
| 2021-12-16 | 5.353 | 5.378 | 5.266 | 5.343 | 5.110 | 471,123 |
| 2021-12-15 | 5.333 | 5.366 | 5.274 | 5.274 | 5.045 | 451,441 |
| 2021-12-14 | 5.325 | 5.382 | 5.290 | 5.350 | 5.117 | 1,410,399 |
| 2021-12-13 | 5.416 | 5.416 | 5.262 | 5.292 | 5.062 | 316,219 |
| 2021-12-10 | 5.376 | 5.452 | 5.376 | 5.428 | 5.192 | 731,095 |
| 2021-12-09 | 5.442 | 5.542 | 5.418 | 5.465 | 5.227 | 556,261 |
| 2021-12-08 | 5.425 | 5.460 | 5.346 | 5.418 | 5.182 | 846,328 |
| 2021-12-07 | 5.499 | 5.528 | 5.400 | 5.435 | 5.199 | 696,731 |
| 2021-12-06 | 5.321 | 5.442 | 5.308 | 5.373 | 5.140 | 548,439 |
| 2021-12-03 | 5.325 | 5.360 | 5.254 | 5.302 | 5.072 | 652,946 |
| 2021-12-02 | 5.312 | 5.312 | 5.202 | 5.293 | 5.063 | 1,247,660 |
| 2021-12-01 | 5.296 | 5.390 | 5.296 | 5.359 | 5.126 | 640,951 |
| 2021-11-30 | 5.446 | 5.490 | 5.300 | 5.303 | 5.072 | 2,336,825 |
| 2021-11-29 | 5.584 | 5.584 | 5.510 | 5.549 | 5.308 | 584,594 |
| 2021-11-26 | 5.714 | 5.714 | 5.502 | 5.588 | 5.345 | 2,219,055 |
| 2021-11-25 | 5.848 | 5.942 | 5.702 | 5.867 | 5.612 | 1,007,807 |
| 2021-11-24 | 5.950 | 5.962 | 5.722 | 5.788 | 5.536 | 662,915 |
| 2021-11-23 | 5.971 | 6.056 | 5.892 | 6.027 | 5.765 | 1,043,194 |
| 2021-11-22 | 5.946 | 5.974 | 5.891 | 5.927 | 5.669 | 455,440 |
| 2021-11-19 | 6.116 | 6.116 | 5.940 | 5.999 | 5.738 | 935,913 |
| 2021-11-18 | 6.104 | 6.126 | 6.072 | 6.126 | 5.860 | 4,816,068 |
| 2021-11-17 | 6.201 | 6.240 | 6.082 | 6.157 | 5.889 | 347,747 |
| 2021-11-16 | 6.147 | 6.254 | 6.146 | 6.238 | 5.967 | 2,393,569 |
| 2021-11-15 | 6.141 | 6.196 | 6.108 | 6.162 | 5.894 | 453,650 |
| 2021-11-12 | 6.112 | 6.180 | 6.074 | 6.137 | 5.870 | 439,978 |
| 2021-11-11 | 6.133 | 6.136 | 6.094 | 6.116 | 5.850 | 153,700 |
| 2021-11-10 | 6.209 | 6.238 | 6.084 | 6.094 | 5.829 | 1,016,298 |
| 2021-11-09 | 6.256 | 6.256 | 6.192 | 6.240 | 5.969 | 434,069 |
| 2021-11-08 | 6.297 | 6.316 | 6.230 | 6.257 | 5.985 | 418,292 |
| 2021-11-05 | 6.276 | 6.344 | 6.238 | 6.317 | 6.042 | 722,828 |
| 2021-11-04 | 6.136 | 6.300 | 6.136 | 6.278 | 6.005 | 3,205,692 |
| 2021-11-03 | 5.986 | 6.082 | 5.986 | 6.026 | 5.764 | 372,348 |
| 2021-11-02 | 6.020 | 6.066 | 5.980 | 6.011 | 5.749 | 905,010 |
| 2021-11-01 | 6.026 | 6.074 | 5.942 | 6.027 | 5.764 | 907,450 |
| 2021-10-29 | 6.200 | 6.200 | 6.010 | 6.041 | 5.778 | 447,412 |
| 2021-10-28 | 6.123 | 6.190 | 6.056 | 6.190 | 5.921 | 114,971 |
| 2021-10-27 | 6.069 | 6.162 | 6.060 | 6.115 | 5.849 | 494,638 |
| 2021-10-26 | 6.016 | 6.170 | 6.002 | 6.119 | 5.853 | 1,030,237 |
← NewerPage 21 of 21 · 1,253 trading days
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.