Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.250 | 2.340 | 2.250 | 2.299 | 2.222 | 2,017,493 |
| 2024-08-29 | 2.352 | 2.378 | 2.250 | 2.250 | 2.174 | 3,216,557 |
| 2024-08-28 | 2.290 | 2.389 | 2.204 | 2.389 | 2.309 | 7,319,432 |
| 2024-08-27 | 2.220 | 2.282 | 2.220 | 2.270 | 2.194 | 1,870,421 |
| 2024-08-26 | 2.183 | 2.239 | 2.173 | 2.212 | 2.138 | 1,522,737 |
| 2024-08-23 | 2.120 | 2.210 | 2.120 | 2.207 | 2.133 | 1,399,844 |
| 2024-08-22 | 2.102 | 2.154 | 2.102 | 2.125 | 2.054 | 768,571 |
| 2024-08-21 | 2.122 | 2.148 | 2.111 | 2.120 | 2.049 | 773,118 |
| 2024-08-20 | 2.135 | 2.159 | 2.113 | 2.127 | 2.056 | 1,025,219 |
| 2024-08-19 | 2.059 | 2.134 | 2.053 | 2.129 | 2.057 | 1,548,186 |
| 2024-08-16 | 2.082 | 2.100 | 2.030 | 2.043 | 1.974 | 1,285,136 |
| 2024-08-15 | 2.060 | 2.093 | 2.055 | 2.080 | 2.010 | 1,111,896 |
| 2024-08-14 | 2.040 | 2.056 | 2.019 | 2.044 | 1.975 | 1,130,765 |
| 2024-08-13 | 2.049 | 2.054 | 2.000 | 2.011 | 1.943 | 598,442 |
| 2024-08-12 | 2.050 | 2.060 | 2.026 | 2.034 | 1.966 | 909,143 |
| 2024-08-09 | 1.960 | 2.061 | 1.951 | 2.045 | 1.976 | 1,672,478 |
| 2024-08-08 | 1.961 | 1.961 | 1.919 | 1.947 | 1.882 | 1,563,099 |
| 2024-08-07 | 1.980 | 2.000 | 1.931 | 1.982 | 1.915 | 1,471,291 |
| 2024-08-06 | 1.920 | 1.980 | 1.866 | 1.964 | 1.898 | 1,858,977 |
| 2024-08-05 | 1.910 | 1.937 | 1.854 | 1.919 | 1.855 | 3,160,430 |
| 2024-08-02 | 1.950 | 1.991 | 1.897 | 1.979 | 1.912 | 2,248,642 |
| 2024-08-01 | 1.969 | 2.015 | 1.940 | 1.973 | 1.907 | 1,686,996 |
| 2024-07-31 | 1.953 | 1.991 | 1.953 | 1.975 | 1.909 | 1,725,532 |
| 2024-07-30 | 1.961 | 1.970 | 1.952 | 1.958 | 1.892 | 695,350 |
| 2024-07-29 | 2.000 | 2.004 | 1.933 | 1.969 | 1.902 | 1,234,051 |
| 2024-07-26 | 1.916 | 1.980 | 1.900 | 1.950 | 1.885 | 1,975,291 |
| 2024-07-25 | 1.928 | 1.932 | 1.882 | 1.901 | 1.837 | 1,575,521 |
| 2024-07-24 | 1.950 | 1.961 | 1.931 | 1.948 | 1.883 | 1,357,180 |
| 2024-07-23 | 2.011 | 2.037 | 1.956 | 1.968 | 1.901 | 1,941,192 |
| 2024-07-22 | 2.094 | 2.100 | 2.009 | 2.010 | 1.942 | 3,418,542 |
| 2024-07-19 | 2.102 | 2.117 | 2.069 | 2.070 | 2.000 | 1,347,798 |
| 2024-07-18 | 2.113 | 2.145 | 2.078 | 2.126 | 2.055 | 814,483 |
| 2024-07-17 | 2.124 | 2.148 | 2.079 | 2.104 | 2.033 | 1,313,551 |
| 2024-07-16 | 2.118 | 2.168 | 2.101 | 2.138 | 2.066 | 1,403,436 |
| 2024-07-15 | 2.239 | 2.239 | 2.129 | 2.129 | 2.057 | 2,375,540 |
| 2024-07-12 | 2.233 | 2.280 | 2.206 | 2.234 | 2.159 | 3,297,628 |
| 2024-07-11 | 2.150 | 2.230 | 2.133 | 2.230 | 2.155 | 2,976,448 |
| 2024-07-10 | 2.020 | 2.144 | 2.002 | 2.141 | 2.069 | 6,756,460 |
| 2024-07-09 | 1.983 | 2.037 | 1.983 | 1.996 | 1.929 | 2,587,882 |
| 2024-07-08 | 2.028 | 2.037 | 1.986 | 1.990 | 1.923 | 2,494,921 |
| 2024-07-05 | 2.022 | 2.041 | 1.987 | 2.041 | 1.972 | 1,830,931 |
| 2024-07-04 | 1.939 | 2.041 | 1.939 | 2.002 | 1.935 | 2,918,996 |
| 2024-07-03 | 1.897 | 1.945 | 1.871 | 1.939 | 1.874 | 4,017,744 |
| 2024-07-02 | 1.930 | 1.950 | 1.877 | 1.898 | 1.834 | 3,012,179 |
| 2024-07-01 | 2.000 | 2.020 | 1.929 | 1.947 | 1.882 | 2,660,496 |
| 2024-06-28 | 1.939 | 1.975 | 1.928 | 1.966 | 1.899 | 2,104,937 |
| 2024-06-27 | 1.852 | 1.935 | 1.845 | 1.930 | 1.865 | 2,473,472 |
| 2024-06-26 | 1.906 | 1.906 | 1.795 | 1.844 | 1.782 | 2,454,503 |
| 2024-06-25 | 1.933 | 1.945 | 1.885 | 1.885 | 1.821 | 1,060,746 |
| 2024-06-24 | 1.912 | 1.951 | 1.901 | 1.941 | 1.876 | 1,207,663 |
| 2024-06-21 | 1.934 | 1.934 | 1.882 | 1.907 | 1.842 | 2,727,356 |
| 2024-06-20 | 1.876 | 1.944 | 1.876 | 1.930 | 1.865 | 1,251,689 |
| 2024-06-19 | 1.928 | 1.938 | 1.874 | 1.884 | 1.821 | 1,283,606 |
| 2024-06-18 | 1.924 | 1.947 | 1.896 | 1.928 | 1.863 | 2,718,305 |
| 2024-06-17 | 1.940 | 1.942 | 1.893 | 1.904 | 1.840 | 1,272,135 |
| 2024-06-14 | 1.947 | 1.947 | 1.897 | 1.919 | 1.854 | 1,657,170 |
| 2024-06-13 | 1.973 | 1.998 | 1.922 | 1.922 | 1.857 | 1,928,692 |
| 2024-06-12 | 1.927 | 2.003 | 1.901 | 1.988 | 1.921 | 2,974,258 |
| 2024-06-11 | 1.978 | 1.985 | 1.913 | 1.913 | 1.849 | 2,747,553 |
| 2024-06-10 | 1.989 | 2.009 | 1.964 | 1.973 | 1.907 | 2,870,260 |
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.