Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.395	2.538	2.380	2.464	2.381	427,045
2026-05-05	2.395	2.406	2.342	2.382	2.302	2,418,291
2026-04-30	2.420	2.458	2.410	2.458	2.375	281,256
2026-04-29	2.504	2.508	2.420	2.434	2.352	372,766
2026-04-28	2.508	2.514	2.460	2.472	2.389	373,674
2026-04-27	2.469	2.509	2.450	2.475	2.391	126,817
2026-04-24	2.471	2.486	2.394	2.456	2.373	1,064,161
2026-04-23	2.603	2.606	2.492	2.560	2.474	331,108
2026-04-22	2.625	2.630	2.604	2.617	2.529	204,312
2026-04-21	2.640	2.660	2.602	2.620	2.532	269,000
2026-04-20	2.564	2.638	2.550	2.622	2.533	317,492
2026-04-17	2.582	2.636	2.563	2.613	2.525	796,683
2026-04-16	2.662	2.664	2.588	2.600	2.513	1,709,055
2026-04-15	2.619	2.666	2.610	2.647	2.558	448,453
2026-04-14	2.538	2.614	2.538	2.592	2.505	132,238
2026-04-13	2.482	2.533	2.454	2.494	2.409	310,173
2026-04-10	2.516	2.550	2.482	2.524	2.439	339,009
2026-04-09	2.508	2.542	2.494	2.507	2.422	271,130
2026-04-08	2.533	2.628	2.520	2.588	2.501	849,444
2026-04-07	2.445	2.476	2.414	2.458	2.375	302,275
2026-04-02	2.397	2.446	2.386	2.446	2.363	1,202,349
2026-04-01	2.369	2.484	2.366	2.458	2.375	835,653
2026-03-31	2.254	2.308	2.244	2.292	2.215	297,239
2026-03-30	2.201	2.268	2.176	2.224	2.149	179,359
2026-03-27	2.201	2.212	2.168	2.182	2.108	454,037
2026-03-26	2.299	2.316	2.200	2.225	2.150	467,016
2026-03-25	2.332	2.358	2.298	2.319	2.241	595,390
2026-03-24	2.309	2.330	2.244	2.282	2.205	294,893
2026-03-23	2.225	2.354	2.180	2.310	2.232	674,757
2026-03-20	2.375	2.428	2.295	2.359	2.279	971,801
2026-03-19	2.459	2.472	2.332	2.396	2.315	427,429
2026-03-18	2.523	2.540	2.480	2.509	2.424	444,801
2026-03-17	2.391	2.502	2.382	2.482	2.398	430,342
2026-03-16	2.379	2.430	2.352	2.418	2.336	298,801
2026-03-13	2.371	2.404	2.330	2.372	2.292	410,827
2026-03-12	2.463	2.482	2.386	2.402	2.321	199,727
2026-03-11	2.562	2.582	2.448	2.497	2.413	277,794
2026-03-10	2.576	2.604	2.536	2.576	2.489	410,352
2026-03-09	2.625	2.638	2.486	2.528	2.443	684,538
2026-03-06	2.619	2.730	2.614	2.693	2.602	260,202
2026-03-05	2.613	2.662	2.550	2.624	2.535	512,770
2026-03-04	2.769	2.780	2.614	2.671	2.581	388,571
2026-03-03	2.908	2.908	2.766	2.820	2.725	455,210
2026-03-02	2.964	3.048	2.916	2.975	2.875	254,562
2026-02-27	3.035	3.092	3.026	3.064	2.961	98,589
2026-02-26	3.054	3.102	3.028	3.054	2.951	93,891
2026-02-25	3.062	3.098	3.046	3.069	2.965	684,895
2026-02-24	3.035	3.130	3.006	3.064	2.961	4,438,923
2026-02-23	3.042	3.066	2.986	3.022	2.920	614,171
2026-02-20	3.019	3.070	3.002	3.058	2.954	570,827
2026-02-19	2.921	3.014	2.902	2.938	2.839	167,178
2026-02-18	2.960	2.995	2.880	2.953	2.853	1,416,603
2026-02-17	2.808	3.240	2.804	3.033	2.931	2,702,121
2026-02-16	2.787	2.862	2.784	2.806	2.711	113,570
2026-02-13	2.761	2.847	2.714	2.794	2.699	275,052
2026-02-12	3.064	3.074	2.742	2.931	2.832	603,565
2026-02-11	2.933	3.072	2.924	3.022	2.920	1,870,710
2026-02-10	2.867	2.964	2.845	2.919	2.820	366,019
2026-02-09	2.822	2.848	2.774	2.822	2.727	367,699
2026-02-06	2.759	2.834	2.759	2.793	2.699	186,508

← NewerPage 3 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.