Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.403	1.408	1.359	1.363	1.363	1,707,965
2026-10-16	1.419	1.430	1.404	1.419	1.419	2,399,125
2026-10-15	1.374	1.419	1.346	1.406	1.406	3,709,137
2026-10-14	1.388	1.443	1.359	1.369	1.369	3,996,714
2026-10-13	1.406	1.432	1.368	1.376	1.376	2,762,958
2026-10-12	1.464	1.468	1.395	1.395	1.395	3,212,113
2026-10-09	1.496	1.502	1.467	1.480	1.480	1,687,015
2026-10-08	1.519	1.519	1.472	1.473	1.473	2,186,791
2026-10-07	1.568	1.571	1.526	1.531	1.531	1,908,405
2026-10-06	1.580	1.590	1.566	1.571	1.571	2,196,467
2026-10-05	1.570	1.596	1.550	1.562	1.562	2,238,465
2026-10-02	1.607	1.630	1.573	1.573	1.573	3,259,100
2026-10-01	1.626	1.637	1.592	1.604	1.604	2,735,805
2026-09-30	1.688	1.714	1.641	1.645	1.645	2,836,346
2026-09-29	1.660	1.705	1.645	1.676	1.676	1,949,379
2026-09-28	1.692	1.711	1.657	1.657	1.657	1,802,478
2026-09-25	1.708	1.721	1.668	1.678	1.678	1,852,174
2026-09-24	1.700	1.715	1.686	1.686	1.686	1,926,724
2026-09-23	1.791	1.791	1.710	1.710	1.710	2,555,783
2026-09-22	1.760	1.794	1.724	1.758	1.758	2,461,893
2026-09-21	1.757	1.772	1.740	1.765	1.765	1,575,615
2026-09-18	1.780	1.793	1.751	1.757	1.757	12,940,082
2026-09-17	1.783	1.805	1.761	1.786	1.786	2,575,737
2026-09-16	1.800	1.808	1.773	1.780	1.780	1,678,548
2026-09-15	1.800	1.801	1.764	1.800	1.800	1,714,672
2026-09-14	1.816	1.833	1.795	1.799	1.799	2,055,093
2026-09-11	1.814	1.839	1.812	1.823	1.823	1,405,041
2026-09-10	1.862	1.867	1.814	1.815	1.815	2,753,515
2026-09-09	1.870	1.900	1.870	1.873	1.873	1,256,343
2026-09-08	1.887	1.908	1.861	1.894	1.894	1,261,757
2026-09-07	1.876	1.893	1.863	1.877	1.877	1,339,667
2026-09-04	1.930	1.935	1.896	1.902	1.902	1,131,304
2026-09-03	1.873	1.935	1.873	1.926	1.926	1,672,583
2026-09-02	1.890	1.915	1.862	1.877	1.877	2,079,488
2026-09-01	1.900	1.907	1.864	1.907	1.907	3,449,842
2026-08-31	1.958	1.975	1.888	1.913	1.913	5,783,658
2026-08-28	2.010	2.028	1.972	1.975	1.975	2,979,931
2026-08-27	2.026	2.040	1.986	2.002	2.002	1,850,352
2026-08-26	2.100	2.106	1.984	2.048	2.048	2,424,864
2026-08-25	2.020	2.040	1.994	2.030	2.030	2,084,317
2026-08-24	2.050	2.056	2.012	2.012	2.012	1,676,017
2026-08-21	2.056	2.068	2.044	2.050	2.050	1,932,691
2026-08-20	2.070	2.078	2.042	2.054	2.054	998,808
2026-08-19	2.052	2.084	2.042	2.074	2.074	1,173,922
2026-08-18	2.066	2.070	2.042	2.054	2.054	1,777,557
2026-08-17	2.130	2.136	2.070	2.074	2.074	1,947,451
2026-08-14	2.174	2.174	2.124	2.130	2.130	1,053,195
2026-08-13	2.162	2.198	2.154	2.154	2.154	1,554,226
2026-08-12	2.160	2.178	2.134	2.176	2.176	1,270,832
2026-08-11	2.190	2.190	2.124	2.154	2.154	1,321,360
2026-08-10	2.190	2.194	2.148	2.166	2.166	1,046,939
2026-08-07	2.182	2.208	2.148	2.196	2.196	1,062,004
2026-08-06	2.192	2.192	2.164	2.172	2.172	1,347,137
2026-08-05	2.230	2.230	2.172	2.184	2.184	1,378,166
2026-08-04	2.220	2.220	2.172	2.212	2.212	1,476,340
2026-08-03	2.162	2.214	2.162	2.182	2.182	1,667,500
2026-07-31	2.210	2.218	2.154	2.168	2.168	1,698,386
2026-07-30	2.138	2.200	2.138	2.200	2.200	1,882,364
2026-07-29	2.192	2.194	2.158	2.158	2.158	1,323,070
2026-07-28	2.176	2.196	2.156	2.192	2.192	2,393,505

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0800 EUR
2022-06-30	0.2300 EUR
2021-07-01	0.2200 EUR
2020-12-16	0.0210 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.