Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.919 | 1.960 | 1.873 | 1.876 | 1.813 | 3,291,384 |
| 2024-03-11 | 1.891 | 1.962 | 1.880 | 1.913 | 1.848 | 3,648,353 |
| 2024-03-08 | 1.830 | 1.955 | 1.830 | 1.908 | 1.843 | 4,733,239 |
| 2024-03-07 | 1.717 | 1.839 | 1.692 | 1.830 | 1.768 | 4,417,970 |
| 2024-03-06 | 1.679 | 1.796 | 1.670 | 1.725 | 1.667 | 4,752,632 |
| 2024-03-05 | 1.625 | 1.675 | 1.611 | 1.670 | 1.614 | 2,684,900 |
| 2024-03-04 | 1.675 | 1.687 | 1.629 | 1.633 | 1.578 | 1,779,365 |
| 2024-03-01 | 1.644 | 1.697 | 1.644 | 1.659 | 1.603 | 3,486,265 |
| 2024-02-29 | 1.683 | 1.700 | 1.623 | 1.629 | 1.574 | 10,160,110 |
| 2024-02-28 | 1.720 | 1.728 | 1.633 | 1.671 | 1.614 | 4,639,024 |
| 2024-02-27 | 1.714 | 1.750 | 1.686 | 1.722 | 1.664 | 3,935,406 |
| 2024-02-26 | 1.760 | 1.767 | 1.717 | 1.726 | 1.668 | 2,764,705 |
| 2024-02-23 | 1.770 | 1.798 | 1.736 | 1.761 | 1.701 | 2,297,911 |
| 2024-02-22 | 1.748 | 1.781 | 1.714 | 1.771 | 1.711 | 3,606,512 |
| 2024-02-21 | 1.760 | 1.777 | 1.736 | 1.742 | 1.683 | 2,183,165 |
| 2024-02-20 | 1.750 | 1.800 | 1.703 | 1.774 | 1.714 | 3,071,459 |
| 2024-02-19 | 1.757 | 1.832 | 1.750 | 1.760 | 1.701 | 1,651,363 |
| 2024-02-16 | 1.808 | 1.810 | 1.732 | 1.764 | 1.705 | 5,862,660 |
| 2024-02-15 | 1.776 | 1.837 | 1.764 | 1.800 | 1.740 | 3,987,362 |
| 2024-02-14 | 1.750 | 1.774 | 1.731 | 1.761 | 1.701 | 1,834,357 |
| 2024-02-13 | 1.812 | 1.845 | 1.746 | 1.761 | 1.701 | 4,169,381 |
| 2024-02-12 | 1.759 | 1.848 | 1.755 | 1.810 | 1.749 | 3,115,760 |
| 2024-02-09 | 1.705 | 1.790 | 1.705 | 1.752 | 1.693 | 4,265,316 |
| 2024-02-08 | 1.800 | 1.808 | 1.707 | 1.707 | 1.649 | 8,214,959 |
| 2024-02-07 | 1.970 | 1.973 | 1.788 | 1.789 | 1.728 | 10,085,950 |
| 2024-02-06 | 2.022 | 2.026 | 1.971 | 1.977 | 1.911 | 2,995,057 |
| 2024-02-05 | 1.970 | 2.047 | 1.959 | 2.007 | 1.940 | 3,225,862 |
| 2024-02-02 | 2.059 | 2.090 | 1.945 | 1.977 | 1.911 | 5,082,334 |
| 2024-02-01 | 2.050 | 2.095 | 1.960 | 2.036 | 1.968 | 4,804,291 |
| 2024-01-31 | 2.089 | 2.139 | 2.062 | 2.087 | 2.017 | 3,935,391 |
| 2024-01-30 | 2.077 | 2.110 | 2.064 | 2.072 | 2.002 | 3,070,586 |
| 2024-01-29 | 2.069 | 2.078 | 2.009 | 2.059 | 1.990 | 3,018,936 |
| 2024-01-26 | 2.079 | 2.080 | 2.020 | 2.076 | 2.006 | 1,928,100 |
| 2024-01-25 | 2.010 | 2.090 | 1.990 | 2.075 | 2.005 | 3,815,336 |
| 2024-01-24 | 2.026 | 2.074 | 1.993 | 2.024 | 1.956 | 3,621,756 |
| 2024-01-23 | 2.148 | 2.155 | 1.990 | 1.990 | 1.923 | 6,621,534 |
| 2024-01-22 | 2.137 | 2.190 | 2.108 | 2.129 | 2.057 | 2,694,044 |
| 2024-01-19 | 2.140 | 2.181 | 2.109 | 2.137 | 2.065 | 2,524,186 |
| 2024-01-18 | 2.100 | 2.177 | 2.098 | 2.148 | 2.076 | 4,898,780 |
| 2024-01-17 | 2.109 | 2.118 | 2.060 | 2.091 | 2.021 | 3,640,531 |
| 2024-01-16 | 2.150 | 2.180 | 2.112 | 2.160 | 2.087 | 6,103,814 |
| 2024-01-15 | 2.284 | 2.316 | 2.194 | 2.229 | 2.154 | 2,830,404 |
| 2024-01-12 | 2.191 | 2.295 | 2.191 | 2.282 | 2.205 | 3,946,520 |
| 2024-01-11 | 2.280 | 2.312 | 2.172 | 2.172 | 2.099 | 4,817,777 |
| 2024-01-10 | 2.239 | 2.315 | 2.239 | 2.272 | 2.196 | 3,436,261 |
| 2024-01-09 | 2.287 | 2.312 | 2.225 | 2.226 | 2.151 | 2,610,653 |
| 2024-01-08 | 2.246 | 2.286 | 2.188 | 2.277 | 2.201 | 3,192,105 |
| 2024-01-05 | 2.274 | 2.296 | 2.229 | 2.258 | 2.182 | 3,547,891 |
| 2024-01-04 | 2.250 | 2.343 | 2.249 | 2.280 | 2.203 | 2,620,659 |
| 2024-01-03 | 2.323 | 2.370 | 2.247 | 2.254 | 2.178 | 4,131,661 |
| 2024-01-02 | 2.484 | 2.512 | 2.354 | 2.358 | 2.279 | 3,296,208 |
| 2023-12-29 | 2.489 | 2.533 | 2.458 | 2.475 | 2.392 | 3,119,607 |
| 2023-12-28 | 2.490 | 2.494 | 2.440 | 2.480 | 2.397 | 2,186,402 |
| 2023-12-27 | 2.368 | 2.481 | 2.368 | 2.481 | 2.398 | 3,681,055 |
| 2023-12-22 | 2.366 | 2.398 | 2.338 | 2.357 | 2.278 | 2,062,912 |
| 2023-12-21 | 2.417 | 2.418 | 2.364 | 2.373 | 2.293 | 2,681,452 |
| 2023-12-20 | 2.465 | 2.490 | 2.414 | 2.452 | 2.370 | 4,233,067 |
| 2023-12-19 | 2.412 | 2.496 | 2.412 | 2.445 | 2.363 | 4,192,527 |
| 2023-12-18 | 2.350 | 2.422 | 2.344 | 2.397 | 2.316 | 3,319,249 |
| 2023-12-15 | 2.430 | 2.462 | 2.351 | 2.367 | 2.287 | 16,042,890 |
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.