Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.795	2.812	2.760	2.786	2.692	1,448,661
2025-05-19	2.769	2.780	2.718	2.760	2.667	19,531
2025-05-16	2.726	2.786	2.704	2.744	2.652	61,358
2025-05-15	2.689	2.718	2.658	2.704	2.613	35,315
2025-05-14	2.607	2.668	2.602	2.656	2.566	42,235
2025-05-13	2.709	2.718	2.588	2.598	2.510	151,086
2025-05-12	2.742	2.742	2.618	2.695	2.604	95,787
2025-05-09	2.584	2.736	2.576	2.658	2.568	63,603
2025-05-08	2.640	2.642	2.576	2.605	2.517	19,782
2025-05-07	2.609	2.626	2.552	2.595	2.507	196,907
2025-05-06	2.625	2.634	2.550	2.581	2.493	31,677
2025-05-02	2.644	2.662	2.592	2.602	2.514	191,757
2025-04-30	2.531	2.628	2.530	2.609	2.521	1,461,151
2025-04-29	2.656	2.710	2.538	2.572	2.485	36,856
2025-04-28	2.689	2.696	2.605	2.611	2.523	17,331
2025-04-25	2.662	2.712	2.648	2.656	2.566	74,781
2025-04-24	2.621	2.688	2.618	2.663	2.573	65,915
2025-04-23	2.691	2.702	2.640	2.664	2.574	533,161
2025-04-22	2.685	2.760	2.662	2.680	2.590	40,877
2025-04-17	2.701	2.732	2.640	2.693	2.602	62,176
2025-04-16	2.742	2.814	2.714	2.714	2.622	52,563
2025-04-15	2.670	2.762	2.636	2.719	2.627	138,665
2025-04-14	2.560	2.614	2.520	2.564	2.478	30,861
2025-04-11	2.377	2.526	2.350	2.524	2.439	130,237
2025-04-10	2.334	2.412	2.334	2.354	2.274	511,374
2025-04-09	2.274	2.274	2.152	2.215	2.140	123,745
2025-04-08	2.320	2.384	2.272	2.337	2.258	95,320
2025-04-07	2.276	2.458	2.178	2.299	2.221	2,610,308
2025-04-04	2.589	2.626	2.391	2.420	2.338	121,923
2025-04-03	2.485	2.626	2.469	2.584	2.497	102,831
2025-04-02	2.573	2.577	2.490	2.500	2.416	42,314
2025-04-01	2.533	2.588	2.518	2.551	2.465	70,531
2025-03-31	2.541	2.564	2.480	2.546	2.460	161,507
2025-03-28	2.583	2.632	2.544	2.552	2.465	2,191,020
2025-03-27	2.416	2.589	2.412	2.554	2.468	11,728,270
2025-03-26	2.367	2.455	2.205	2.418	2.336	3,350,828
2025-03-25	2.352	2.371	2.315	2.356	2.276	289,525
2025-03-24	2.426	2.439	2.345	2.361	2.281	56,679
2025-03-21	2.439	2.453	2.412	2.430	2.348	101,071
2025-03-20	2.451	2.480	2.400	2.456	2.373	47,145
2025-03-19	2.472	2.495	2.416	2.431	2.349	846,655
2025-03-18	2.449	2.480	2.424	2.468	2.385	44,419
2025-03-17	2.377	2.456	2.349	2.445	2.362	57,229
2025-03-14	2.341	2.444	2.335	2.408	2.326	67,495
2025-03-13	2.361	2.409	2.350	2.394	2.313	32,616
2025-03-12	2.353	2.417	2.353	2.395	2.314	247,649
2025-03-11	2.383	2.422	2.317	2.360	2.280	75,849
2025-03-10	2.415	2.433	2.372	2.398	2.317	1,246,947
2025-03-07	2.455	2.461	2.393	2.420	2.338	216,706
2025-03-06	2.612	2.626	2.429	2.493	2.408	262,018
2025-03-05	2.646	2.704	2.571	2.628	2.539	206,366
2025-03-04	2.640	2.719	2.640	2.707	2.616	43,760
2025-03-03	2.752	2.753	2.640	2.672	2.581	140,445
2025-02-28	2.767	2.791	2.742	2.753	2.660	287,582
2025-02-27	2.690	2.795	2.688	2.745	2.652	82,248
2025-02-26	2.686	2.735	2.686	2.719	2.627	59,044
2025-02-25	2.624	2.707	2.624	2.676	2.585	58,989
2025-02-24	2.584	2.690	2.580	2.638	2.549	80,254
2025-02-21	2.526	2.556	2.510	2.534	2.449	29,429
2025-02-20	2.573	2.598	2.515	2.540	2.454	137,042

← NewerPage 7 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.