Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.265 | 3.324 | 3.260 | 3.314 | 3.202 | 133,923 |
| 2025-08-12 | 3.300 | 3.328 | 3.248 | 3.252 | 3.142 | 322,070 |
| 2025-08-11 | 3.345 | 3.350 | 3.296 | 3.298 | 3.187 | 102,679 |
| 2025-08-08 | 3.308 | 3.376 | 3.302 | 3.346 | 3.233 | 164,064 |
| 2025-08-07 | 3.275 | 3.334 | 3.264 | 3.296 | 3.185 | 68,776 |
| 2025-08-06 | 3.210 | 3.318 | 3.210 | 3.310 | 3.198 | 638,988 |
| 2025-08-05 | 3.222 | 3.228 | 3.191 | 3.194 | 3.086 | 66,949 |
| 2025-08-04 | 3.140 | 3.200 | 3.120 | 3.174 | 3.067 | 388,034 |
| 2025-08-01 | 3.134 | 3.134 | 3.072 | 3.098 | 2.994 | 120,491 |
| 2025-07-31 | 3.175 | 3.230 | 3.166 | 3.195 | 3.087 | 217,493 |
| 2025-07-30 | 3.181 | 3.216 | 3.146 | 3.160 | 3.053 | 517,597 |
| 2025-07-29 | 3.175 | 3.190 | 3.140 | 3.171 | 3.064 | 40,703 |
| 2025-07-28 | 3.136 | 3.206 | 3.134 | 3.168 | 3.061 | 204,765 |
| 2025-07-25 | 3.163 | 3.170 | 3.110 | 3.137 | 3.031 | 34,493 |
| 2025-07-24 | 3.158 | 3.176 | 3.120 | 3.153 | 3.046 | 916,997 |
| 2025-07-23 | 3.197 | 3.210 | 3.156 | 3.179 | 3.072 | 879,344 |
| 2025-07-22 | 3.136 | 3.198 | 3.124 | 3.157 | 3.051 | 74,043 |
| 2025-07-21 | 3.104 | 3.160 | 3.104 | 3.150 | 3.044 | 81,380 |
| 2025-07-18 | 3.070 | 3.104 | 3.058 | 3.094 | 2.990 | 35,119 |
| 2025-07-17 | 3.087 | 3.118 | 3.078 | 3.092 | 2.988 | 76,709 |
| 2025-07-16 | 3.070 | 3.090 | 3.058 | 3.072 | 2.968 | 324,597 |
| 2025-07-15 | 3.083 | 3.116 | 3.070 | 3.099 | 2.994 | 51,327 |
| 2025-07-14 | 3.060 | 3.118 | 3.060 | 3.096 | 2.991 | 20,454 |
| 2025-07-11 | 3.085 | 3.106 | 3.046 | 3.061 | 2.957 | 66,877 |
| 2025-07-10 | 3.081 | 3.116 | 3.052 | 3.099 | 2.995 | 162,641 |
| 2025-07-09 | 2.992 | 3.046 | 2.980 | 3.028 | 2.926 | 1,439,957 |
| 2025-07-08 | 2.990 | 3.000 | 2.980 | 2.995 | 2.894 | 55,524 |
| 2025-07-07 | 3.003 | 3.016 | 2.960 | 2.970 | 2.870 | 65,003 |
| 2025-07-04 | 3.029 | 3.050 | 2.993 | 3.012 | 2.910 | 51,918 |
| 2025-07-03 | 3.035 | 3.046 | 3.004 | 3.029 | 2.927 | 683,234 |
| 2025-07-02 | 3.134 | 3.148 | 3.022 | 3.052 | 2.949 | 153,103 |
| 2025-07-01 | 3.140 | 3.160 | 3.110 | 3.129 | 3.023 | 70,923 |
| 2025-06-30 | 3.105 | 3.178 | 3.096 | 3.120 | 3.015 | 135,126 |
| 2025-06-27 | 3.128 | 3.146 | 3.068 | 3.089 | 2.985 | 35,030 |
| 2025-06-26 | 3.074 | 3.132 | 3.067 | 3.102 | 2.998 | 141,252 |
| 2025-06-25 | 3.064 | 3.104 | 3.038 | 3.054 | 2.951 | 448,029 |
| 2025-06-24 | 3.089 | 3.109 | 3.030 | 3.061 | 2.958 | 969,501 |
| 2025-06-23 | 3.017 | 3.070 | 3.008 | 3.051 | 2.948 | 97,547 |
| 2025-06-20 | 3.048 | 3.100 | 3.048 | 3.078 | 2.974 | 191,735 |
| 2025-06-19 | 2.994 | 3.042 | 2.986 | 3.034 | 2.932 | 54,744 |
| 2025-06-18 | 2.974 | 3.058 | 2.962 | 3.046 | 2.943 | 82,679 |
| 2025-06-17 | 2.904 | 3.009 | 2.898 | 2.978 | 2.877 | 92,409 |
| 2025-06-16 | 2.824 | 2.946 | 2.824 | 2.878 | 2.781 | 51,904 |
| 2025-06-13 | 2.860 | 2.860 | 2.782 | 2.844 | 2.748 | 58,884 |
| 2025-06-12 | 2.964 | 2.970 | 2.858 | 2.880 | 2.783 | 145,228 |
| 2025-06-11 | 2.978 | 3.030 | 2.941 | 2.972 | 2.872 | 498,192 |
| 2025-06-10 | 2.957 | 2.992 | 2.912 | 2.968 | 2.868 | 98,688 |
| 2025-06-09 | 2.921 | 2.960 | 2.910 | 2.932 | 2.833 | 79,598 |
| 2025-06-06 | 2.925 | 2.940 | 2.912 | 2.917 | 2.818 | 41,123 |
| 2025-06-05 | 2.918 | 2.966 | 2.894 | 2.920 | 2.822 | 95,636 |
| 2025-06-04 | 2.908 | 2.964 | 2.880 | 2.902 | 2.804 | 313,278 |
| 2025-06-03 | 2.882 | 2.963 | 2.882 | 2.918 | 2.819 | 211,029 |
| 2025-06-02 | 2.810 | 2.862 | 2.790 | 2.840 | 2.744 | 123,920 |
| 2025-05-30 | 2.863 | 2.912 | 2.782 | 2.828 | 2.733 | 180,519 |
| 2025-05-29 | 2.824 | 2.856 | 2.778 | 2.811 | 2.716 | 59,990 |
| 2025-05-28 | 2.763 | 2.882 | 2.726 | 2.752 | 2.659 | 778,932 |
| 2025-05-27 | 2.687 | 2.700 | 2.658 | 2.680 | 2.590 | 112,966 |
| 2025-05-23 | 2.681 | 2.682 | 2.600 | 2.610 | 2.522 | 337,098 |
| 2025-05-22 | 2.703 | 2.716 | 2.666 | 2.688 | 2.597 | 51,386 |
| 2025-05-21 | 2.754 | 2.764 | 2.708 | 2.723 | 2.631 | 1,102,623 |
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.