Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	2.606	2.644	2.524	2.563	2.477	51,969
2025-02-18	2.614	2.626	2.565	2.598	2.510	214,715
2025-02-17	2.628	2.640	2.604	2.630	2.541	22,125
2025-02-14	2.685	2.693	2.643	2.674	2.584	38,131
2025-02-13	2.613	2.708	2.600	2.693	2.602	1,038,517
2025-02-12	2.716	2.745	2.531	2.576	2.489	1,138,184
2025-02-11	2.787	2.804	2.702	2.739	2.647	224,227
2025-02-10	2.787	2.839	2.787	2.821	2.725	20,999
2025-02-07	2.819	2.864	2.737	2.771	2.678	41,515
2025-02-06	2.849	2.853	2.809	2.810	2.715	16,365
2025-02-05	2.729	2.817	2.725	2.809	2.714	32,181
2025-02-04	2.732	2.756	2.709	2.724	2.632	1,913,060
2025-02-03	2.788	2.799	2.726	2.750	2.657	41,310
2025-01-31	2.854	2.869	2.805	2.850	2.754	61,330
2025-01-30	2.785	2.856	2.785	2.829	2.733	171,305
2025-01-29	2.764	2.770	2.712	2.724	2.632	16,983
2025-01-28	2.733	2.769	2.698	2.740	2.648	205,378
2025-01-27	2.688	2.760	2.669	2.731	2.638	17,893
2025-01-24	2.785	2.800	2.660	2.729	2.637	81,788
2025-01-23	2.673	2.772	2.660	2.744	2.652	121,137
2025-01-22	2.725	2.729	2.665	2.687	2.597	36,068
2025-01-21	2.698	2.733	2.698	2.710	2.619	59,469
2025-01-20	2.693	2.726	2.664	2.721	2.629	81,543
2025-01-17	2.708	2.746	2.694	2.726	2.634	86,080
2025-01-16	2.675	2.701	2.631	2.668	2.578	70,158
2025-01-15	2.538	2.669	2.538	2.645	2.556	99,213
2025-01-14	2.525	2.552	2.486	2.504	2.419	84,563
2025-01-13	2.513	2.529	2.481	2.510	2.426	366,901
2025-01-10	2.605	2.633	2.544	2.579	2.492	1,158,195
2025-01-09	2.549	2.614	2.549	2.600	2.512	2,925,033
2025-01-08	2.657	2.675	2.515	2.529	2.444	516,806
2025-01-07	2.738	2.764	2.629	2.720	2.628	171,586
2025-01-06	2.802	2.814	2.729	2.782	2.688	2,018,874
2025-01-03	2.836	2.879	2.798	2.811	2.716	37,447
2025-01-02	2.906	2.911	2.802	2.842	2.746	76,764
2024-12-30	2.880	2.923	2.880	2.901	2.803	475,295
2024-12-27	2.864	2.912	2.856	2.875	2.778	47,466
2024-12-23	2.879	2.884	2.815	2.818	2.723	205,020
2024-12-20	2.784	2.906	2.778	2.850	2.754	257,609
2024-12-19	2.878	2.908	2.771	2.787	2.693	145,865
2024-12-18	2.979	3.020	2.965	2.983	2.882	189,733
2024-12-17	2.965	2.990	2.951	2.980	2.880	29,253
2024-12-16	3.053	3.061	2.975	2.988	2.887	58,152
2024-12-13	3.108	3.134	3.059	3.079	2.975	32,376
2024-12-12	3.163	3.200	3.115	3.131	3.025	22,820
2024-12-11	3.160	3.190	3.152	3.174	3.066	48,198
2024-12-10	3.119	3.174	3.075	3.152	3.046	49,930
2024-12-09	3.212	3.219	3.082	3.124	3.019	999,013
2024-12-06	3.198	3.219	3.136	3.187	3.079	51,088
2024-12-05	3.173	3.242	3.155	3.205	3.097	239,803
2024-12-04	3.193	3.230	3.169	3.200	3.092	103,429
2024-12-03	3.179	3.179	3.123	3.143	3.037	1,243,989
2024-12-02	3.243	3.250	3.150	3.182	3.075	311,331
2024-11-29	3.148	3.210	3.125	3.162	3.055	83,804
2024-11-28	3.139	3.180	3.124	3.156	3.049	981,453
2024-11-27	2.919	3.162	2.912	3.098	2.993	730,020
2024-11-26	2.881	2.903	2.837	2.873	2.776	16,099
2024-11-25	2.958	2.963	2.902	2.920	2.822	76,044
2024-11-22	2.720	2.847	2.720	2.802	2.707	139,105
2024-11-21	2.711	2.711	2.686	2.699	2.608	38,776

← NewerPage 8 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.