Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.080 | 2.090 | 2.006 | 2.011 | 1.943 | 4,170,465 |
| 2024-06-06 | 2.230 | 2.282 | 2.054 | 2.081 | 2.011 | 4,574,455 |
| 2024-06-05 | 2.223 | 2.245 | 2.185 | 2.223 | 2.148 | 1,790,268 |
| 2024-06-04 | 2.210 | 2.237 | 2.183 | 2.207 | 2.133 | 1,801,612 |
| 2024-06-03 | 2.180 | 2.253 | 2.100 | 2.200 | 2.126 | 6,520,780 |
| 2024-05-31 | 2.111 | 2.196 | 2.090 | 2.153 | 2.081 | 3,764,753 |
| 2024-05-30 | 2.044 | 2.127 | 2.044 | 2.127 | 2.056 | 1,557,005 |
| 2024-05-29 | 2.195 | 2.197 | 2.019 | 2.060 | 1.991 | 6,033,840 |
| 2024-05-28 | 2.116 | 2.200 | 2.108 | 2.196 | 2.122 | 2,415,081 |
| 2024-05-27 | 2.071 | 2.115 | 2.067 | 2.107 | 2.036 | 864,018 |
| 2024-05-24 | 2.070 | 2.091 | 2.040 | 2.073 | 2.003 | 2,269,289 |
| 2024-05-23 | 2.190 | 2.203 | 2.080 | 2.080 | 2.010 | 2,651,219 |
| 2024-05-22 | 2.173 | 2.205 | 2.144 | 2.174 | 2.101 | 1,819,002 |
| 2024-05-21 | 2.159 | 2.203 | 2.138 | 2.190 | 2.116 | 1,882,487 |
| 2024-05-20 | 2.186 | 2.208 | 2.139 | 2.178 | 2.105 | 1,869,771 |
| 2024-05-17 | 2.215 | 2.242 | 2.180 | 2.191 | 2.117 | 2,035,417 |
| 2024-05-16 | 2.213 | 2.302 | 2.211 | 2.230 | 2.155 | 3,714,957 |
| 2024-05-15 | 2.150 | 2.260 | 2.148 | 2.210 | 2.136 | 4,674,087 |
| 2024-05-14 | 2.085 | 2.145 | 2.079 | 2.142 | 2.070 | 2,978,928 |
| 2024-05-13 | 2.071 | 2.081 | 2.054 | 2.079 | 2.009 | 1,095,245 |
| 2024-05-10 | 2.060 | 2.091 | 2.060 | 2.072 | 2.002 | 1,350,921 |
| 2024-05-09 | 2.057 | 2.066 | 2.020 | 2.038 | 1.970 | 1,281,645 |
| 2024-05-08 | 2.067 | 2.082 | 2.011 | 2.074 | 2.004 | 1,616,135 |
| 2024-05-07 | 2.061 | 2.088 | 2.030 | 2.079 | 2.009 | 2,990,338 |
| 2024-05-06 | 2.060 | 2.080 | 1.999 | 2.044 | 1.975 | 3,069,643 |
| 2024-05-03 | 2.016 | 2.065 | 1.928 | 2.062 | 1.993 | 4,990,573 |
| 2024-05-02 | 1.972 | 2.052 | 1.972 | 2.037 | 1.969 | 2,070,828 |
| 2024-04-30 | 2.051 | 2.124 | 1.933 | 1.953 | 1.887 | 6,386,611 |
| 2024-04-29 | 1.970 | 2.049 | 1.958 | 2.046 | 1.977 | 4,594,969 |
| 2024-04-26 | 1.861 | 1.981 | 1.861 | 1.959 | 1.893 | 4,671,833 |
| 2024-04-25 | 1.880 | 1.902 | 1.835 | 1.850 | 1.788 | 3,545,307 |
| 2024-04-24 | 1.970 | 1.970 | 1.881 | 1.900 | 1.836 | 2,902,126 |
| 2024-04-23 | 1.862 | 1.960 | 1.862 | 1.960 | 1.894 | 3,628,135 |
| 2024-04-22 | 1.820 | 1.890 | 1.820 | 1.861 | 1.798 | 3,145,909 |
| 2024-04-19 | 1.790 | 1.815 | 1.774 | 1.815 | 1.754 | 1,483,547 |
| 2024-04-18 | 1.780 | 1.811 | 1.745 | 1.811 | 1.750 | 2,230,252 |
| 2024-04-17 | 1.715 | 1.780 | 1.703 | 1.766 | 1.706 | 2,982,091 |
| 2024-04-16 | 1.800 | 1.805 | 1.705 | 1.706 | 1.648 | 6,082,444 |
| 2024-04-15 | 1.850 | 1.870 | 1.800 | 1.820 | 1.759 | 3,316,790 |
| 2024-04-12 | 1.810 | 1.922 | 1.809 | 1.878 | 1.814 | 5,108,578 |
| 2024-04-11 | 1.802 | 1.834 | 1.750 | 1.779 | 1.719 | 5,507,880 |
| 2024-04-10 | 1.788 | 1.948 | 1.747 | 1.805 | 1.744 | 8,303,605 |
| 2024-04-09 | 1.803 | 1.820 | 1.760 | 1.780 | 1.720 | 3,079,450 |
| 2024-04-08 | 1.782 | 1.814 | 1.748 | 1.813 | 1.752 | 3,085,516 |
| 2024-04-05 | 1.880 | 1.898 | 1.770 | 1.775 | 1.715 | 3,818,072 |
| 2024-04-04 | 1.876 | 1.916 | 1.874 | 1.910 | 1.846 | 2,708,745 |
| 2024-04-03 | 1.874 | 1.905 | 1.855 | 1.894 | 1.830 | 2,907,459 |
| 2024-04-02 | 1.950 | 2.029 | 1.825 | 1.864 | 1.801 | 6,829,850 |
| 2024-03-28 | 1.987 | 2.087 | 1.910 | 1.955 | 1.889 | 7,075,735 |
| 2024-03-27 | 1.650 | 2.034 | 1.532 | 1.981 | 1.914 | 20,005,150 |
| 2024-03-26 | 1.673 | 1.730 | 1.654 | 1.713 | 1.655 | 3,484,426 |
| 2024-03-25 | 1.679 | 1.739 | 1.679 | 1.682 | 1.626 | 3,700,518 |
| 2024-03-22 | 1.816 | 1.840 | 1.699 | 1.703 | 1.646 | 10,391,060 |
| 2024-03-21 | 1.945 | 2.000 | 1.906 | 1.913 | 1.848 | 4,179,202 |
| 2024-03-20 | 1.841 | 1.914 | 1.819 | 1.914 | 1.849 | 2,720,137 |
| 2024-03-19 | 1.835 | 1.876 | 1.779 | 1.869 | 1.806 | 2,641,296 |
| 2024-03-18 | 1.775 | 1.855 | 1.775 | 1.820 | 1.758 | 2,231,219 |
| 2024-03-15 | 1.875 | 1.875 | 1.738 | 1.767 | 1.708 | 6,874,112 |
| 2024-03-14 | 1.901 | 1.963 | 1.894 | 1.901 | 1.837 | 3,925,200 |
| 2024-03-13 | 1.892 | 1.923 | 1.872 | 1.907 | 1.843 | 2,398,596 |
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.