Aroundtown S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.437 | 1.437 | 1.414 | 1.437 | 1.437 | 49 |
| 2026-10-22 | 1.444 | 1.455 | 1.414 | 1.455 | 1.455 | 2 |
| 2026-10-21 | 1.414 | 1.441 | 1.414 | 1.441 | 1.441 | 14 |
| 2026-10-20 | 1.377 | 1.414 | 1.357 | 1.357 | 1.357 | 10,713 |
| 2026-10-19 | 1.414 | 1.414 | 1.373 | 1.373 | 1.373 | 10,713 |
| 2026-10-16 | 1.426 | 1.426 | 1.414 | 1.426 | 1.426 | 30 |
| 2026-10-15 | 1.347 | 1.418 | 1.347 | 1.391 | 1.391 | 2,978,984 |
| 2026-10-14 | 1.413 | 1.438 | 1.360 | 1.369 | 1.369 | 194,192 |
| 2026-10-13 | 1.428 | 1.430 | 1.369 | 1.376 | 1.376 | 184,164 |
| 2026-10-12 | 1.487 | 1.487 | 1.396 | 1.397 | 1.397 | 302,518 |
| 2026-10-09 | 1.471 | 1.508 | 1.471 | 1.476 | 1.476 | 155,287 |
| 2026-10-08 | 1.520 | 1.520 | 1.475 | 1.494 | 1.494 | 235,106 |
| 2026-10-07 | 1.571 | 1.571 | 1.527 | 1.532 | 1.532 | 270,843 |
| 2026-10-06 | 1.566 | 1.587 | 1.566 | 1.576 | 1.576 | 86,340 |
| 2026-10-05 | 1.596 | 1.596 | 1.553 | 1.554 | 1.554 | 357,675 |
| 2026-10-02 | 1.618 | 1.625 | 1.576 | 1.589 | 1.589 | 1,845,885 |
| 2026-10-01 | 1.641 | 1.641 | 1.593 | 1.617 | 1.617 | 160,293 |
| 2026-09-30 | 1.703 | 1.712 | 1.643 | 1.643 | 1.643 | 544,258 |
| 2026-09-29 | 1.654 | 1.698 | 1.654 | 1.679 | 1.679 | 58,679 |
| 2026-09-28 | 1.665 | 1.711 | 1.660 | 1.664 | 1.664 | 58,391 |
| 2026-09-25 | 1.672 | 1.722 | 1.672 | 1.692 | 1.692 | 75,746 |
| 2026-09-24 | 1.689 | 1.717 | 1.689 | 1.710 | 1.710 | 2,030,049 |
Page 1 of 1 · 22 trading days
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.