Aroundtown S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.736	2.755	2.695	2.703	2.612	26,595
2024-11-19	2.722	2.750	2.679	2.726	2.634	86,745
2024-11-18	2.745	2.745	2.695	2.719	2.627	67,267
2024-11-15	2.765	2.784	2.750	2.770	2.677	35,761
2024-11-14	2.732	2.807	2.700	2.765	2.672	53,476
2024-11-13	2.742	2.799	2.715	2.750	2.657	121,699
2024-11-12	2.764	2.809	2.720	2.769	2.675	51,892
2024-11-11	2.830	2.857	2.788	2.802	2.707	30,944
2024-11-08	2.764	2.805	2.764	2.785	2.691	31,435
2024-11-07	2.699	2.782	2.699	2.749	2.657	47,016
2024-11-06	2.825	2.899	2.661	2.713	2.622	772,529
2024-11-05	2.727	2.820	2.727	2.807	2.713	67,122
2024-11-04	2.763	2.816	2.761	2.772	2.679	1,258,286
2024-11-01	2.734	2.816	2.720	2.786	2.692	88,336
2024-10-31	2.870	2.870	2.706	2.782	2.688	137,518
2024-10-30	2.971	2.998	2.878	2.960	2.860	995,283
2024-10-29	3.040	3.044	2.983	3.005	2.904	39,295
2024-10-28	3.018	3.045	3.008	3.029	2.926	62,049
2024-10-25	2.986	3.043	2.986	3.015	2.913	129,180
2024-10-24	2.958	2.972	2.953	2.966	2.866	14,898
2024-10-23	2.896	2.945	2.880	2.904	2.806	59,780
2024-10-22	2.926	2.966	2.878	2.941	2.842	72,642
2024-10-21	3.010	3.012	2.942	2.975	2.875	75,972
2024-10-18	3.034	3.034	2.995	3.000	2.899	21,077
2024-10-17	3.038	3.048	2.970	3.018	2.916	105,524
2024-10-16	3.029	3.091	3.015	3.034	2.931	110,056
2024-10-15	2.963	3.026	2.946	2.997	2.896	144,246
2024-10-14	2.965	2.997	2.918	2.974	2.874	130,883
2024-10-11	2.824	2.960	2.824	2.872	2.776	90,394
2024-10-10	2.854	2.859	2.789	2.804	2.709	114,742
2024-10-09	2.865	2.876	2.833	2.872	2.775	175,534
2024-10-08	2.890	2.950	2.831	2.854	2.758	145,600
2024-10-07	3.019	3.019	2.859	2.975	2.875	123,218
2024-10-04	2.945	3.041	2.933	3.003	2.902	100,789
2024-10-03	2.953	2.985	2.915	2.961	2.861	628,508
2024-10-02	3.028	3.060	2.951	2.987	2.886	103,186
2024-10-01	2.844	3.049	2.818	3.027	2.924	352,026
2024-09-30	2.789	2.829	2.744	2.789	2.695	41,941
2024-09-27	2.790	2.862	2.741	2.781	2.687	187,781
2024-09-26	2.798	2.798	2.742	2.763	2.670	111,245
2024-09-25	2.753	2.800	2.743	2.765	2.672	68,370
2024-09-24	2.748	2.770	2.711	2.720	2.628	1,460,690
2024-09-23	2.692	2.774	2.667	2.731	2.638	104,672
2024-09-20	2.689	2.723	2.627	2.687	2.597	602,248
2024-09-19	2.689	2.721	2.659	2.689	2.599	2,394,418
2024-09-18	2.652	2.670	2.632	2.650	2.560	30,937
2024-09-17	2.699	2.699	2.656	2.677	2.587	70,097
2024-09-16	2.709	2.739	2.670	2.688	2.597	329,580
2024-09-13	2.642	2.754	2.605	2.716	2.624	133,773
2024-09-12	2.745	2.786	2.640	2.703	2.612	529,481
2024-09-11	2.797	2.800	2.708	2.762	2.669	416,017
2024-09-10	2.530	2.795	2.522	2.715	2.624	645,731
2024-09-09	2.440	2.479	2.385	2.459	2.376	124,206
2024-09-06	2.429	2.481	2.411	2.451	2.368	457,787
2024-09-05	2.369	2.500	2.369	2.443	2.361	383,937
2024-09-04	2.281	2.374	2.281	2.346	2.267	230,935
2024-09-03	2.354	2.354	2.285	2.293	2.215	275,687
2024-09-02	2.289	2.368	2.286	2.346	2.267	2,199,001
2024-08-30	2.252	2.338	2.252	2.310	2.232	284,931
2024-08-29	2.342	2.361	2.250	2.342	2.263	101,897

← NewerPage 9 of 21 · 1,253 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.