Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.280	2.476	2.280	2.430	2.348	12,150,410
2023-12-13	2.240	2.271	2.130	2.188	2.115	4,885,727
2023-12-12	2.234	2.268	2.190	2.217	2.143	2,547,571
2023-12-11	2.239	2.255	2.190	2.236	2.161	2,442,305
2023-12-08	2.318	2.319	2.194	2.230	2.155	4,191,726
2023-12-07	2.370	2.379	2.273	2.355	2.276	3,501,152
2023-12-06	2.378	2.425	2.357	2.412	2.331	3,633,628
2023-12-05	2.280	2.407	2.254	2.383	2.303	5,353,830
2023-12-04	2.270	2.363	2.269	2.292	2.215	6,429,494
2023-12-01	2.146	2.258	2.098	2.258	2.182	4,970,816
2023-11-30	2.225	2.225	2.066	2.153	2.081	12,706,990
2023-11-29	2.235	2.271	2.045	2.248	2.172	10,033,330
2023-11-28	2.321	2.358	2.250	2.304	2.227	3,701,751
2023-11-27	2.290	2.330	2.227	2.326	2.248	4,750,636
2023-11-24	2.278	2.360	2.278	2.312	2.234	4,026,411
2023-11-23	2.204	2.264	2.199	2.261	2.185	1,831,414
2023-11-22	2.180	2.240	2.180	2.217	2.143	2,582,494
2023-11-21	2.300	2.329	2.175	2.182	2.109	2,244,880
2023-11-20	2.305	2.321	2.265	2.312	2.234	2,353,486
2023-11-17	2.167	2.288	2.166	2.288	2.211	4,535,406
2023-11-16	2.185	2.233	2.140	2.146	2.074	2,564,215
2023-11-15	2.302	2.328	2.184	2.192	2.118	5,264,493
2023-11-14	2.040	2.343	2.040	2.343	2.264	8,137,931
2023-11-13	2.050	2.068	2.008	2.042	1.973	3,991,591
2023-11-10	2.086	2.088	2.022	2.037	1.969	3,689,637
2023-11-09	2.062	2.163	2.052	2.130	2.058	3,478,960
2023-11-08	2.102	2.137	2.049	2.065	1.996	3,804,674
2023-11-07	2.020	2.198	1.992	2.179	2.106	4,866,813
2023-11-06	2.319	2.333	2.005	2.036	1.968	8,619,526
2023-11-03	2.238	2.350	2.219	2.334	2.256	6,100,174
2023-11-02	2.150	2.288	2.150	2.238	2.163	4,851,403
2023-11-01	2.138	2.197	2.099	2.131	2.059	3,918,017
2023-10-31	1.973	2.139	1.973	2.127	2.056	4,812,560
2023-10-30	1.885	1.974	1.877	1.957	1.891	1,735,359
2023-10-27	1.920	1.954	1.852	1.895	1.831	3,301,258
2023-10-26	1.807	1.931	1.799	1.920	1.855	3,818,266
2023-10-25	1.874	1.876	1.798	1.847	1.785	3,030,751
2023-10-24	1.862	1.935	1.862	1.868	1.805	3,821,439
2023-10-23	1.976	1.996	1.773	1.852	1.789	8,888,308
2023-10-20	1.899	1.993	1.881	1.967	1.901	5,184,498
2023-10-19	2.280	2.286	1.852	1.928	1.863	14,555,040
2023-10-18	2.270	2.346	2.226	2.321	2.243	7,944,173
2023-10-17	2.246	2.314	2.223	2.268	2.192	6,806,430
2023-10-16	2.130	2.242	2.108	2.242	2.167	5,763,096
2023-10-13	2.092	2.131	2.067	2.122	2.051	4,558,644
2023-10-12	2.105	2.137	2.037	2.059	1.990	3,852,806
2023-10-11	2.048	2.106	2.025	2.085	2.015	4,395,753
2023-10-10	2.071	2.160	2.045	2.053	1.984	6,976,219
2023-10-09	2.014	2.070	1.991	2.059	1.990	6,070,980
2023-10-06	1.952	2.040	1.943	2.035	1.967	11,780,410
2023-10-05	1.930	1.997	1.930	1.937	1.871	4,572,475
2023-10-04	1.830	1.931	1.826	1.924	1.859	8,066,400
2023-10-03	1.918	1.945	1.868	1.884	1.821	4,559,325
2023-10-02	1.960	2.036	1.913	1.937	1.871	8,221,019
2023-09-29	1.843	1.980	1.825	1.972	1.906	8,296,652
2023-09-28	1.756	1.832	1.727	1.821	1.759	4,068,425
2023-09-27	1.746	1.831	1.732	1.760	1.700	7,963,035
2023-09-26	1.946	1.949	1.753	1.770	1.710	12,735,920
2023-09-25	1.860	2.000	1.851	1.960	1.894	10,219,510
2023-09-22	1.855	1.913	1.814	1.889	1.825	6,615,339

← NewerPage 13 of 22 · 1,275 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.