Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.855	1.913	1.814	1.889	1.825	6,615,339
2023-09-21	1.902	1.946	1.874	1.908	1.843	10,764,010
2023-09-20	1.838	1.927	1.824	1.916	1.851	10,246,850
2023-09-19	1.711	1.871	1.711	1.849	1.786	10,750,790
2023-09-18	1.631	1.730	1.620	1.707	1.650	10,395,660
2023-09-15	1.670	1.674	1.630	1.636	1.581	8,407,637
2023-09-14	1.575	1.685	1.559	1.677	1.621	8,236,877
2023-09-13	1.467	1.604	1.463	1.578	1.525	8,341,644
2023-09-12	1.500	1.532	1.447	1.467	1.418	3,328,588
2023-09-11	1.478	1.520	1.478	1.512	1.461	3,124,564
2023-09-08	1.489	1.501	1.439	1.480	1.430	2,733,774
2023-09-07	1.486	1.500	1.447	1.487	1.437	3,725,567
2023-09-06	1.499	1.519	1.470	1.500	1.450	2,886,529
2023-09-05	1.510	1.546	1.499	1.509	1.458	2,552,720
2023-09-04	1.547	1.559	1.509	1.520	1.469	4,777,313
2023-09-01	1.641	1.646	1.517	1.517	1.466	8,596,605
2023-08-31	1.545	1.684	1.545	1.667	1.611	12,220,950
2023-08-30	1.398	1.570	1.390	1.541	1.489	17,587,350
2023-08-29	1.410	1.479	1.406	1.412	1.365	5,446,972
2023-08-28	1.407	1.415	1.396	1.410	1.363	4,001,116
2023-08-25	1.410	1.431	1.402	1.402	1.354	4,385,235
2023-08-24	1.437	1.503	1.403	1.403	1.355	4,611,609
2023-08-23	1.430	1.439	1.416	1.429	1.381	2,465,136
2023-08-22	1.410	1.434	1.397	1.409	1.362	4,017,528
2023-08-21	1.401	1.413	1.394	1.401	1.354	6,192,307
2023-08-18	1.429	1.429	1.402	1.411	1.364	4,892,448
2023-08-17	1.400	1.430	1.400	1.413	1.366	4,008,960
2023-08-16	1.375	1.418	1.364	1.410	1.363	5,830,136
2023-08-15	1.402	1.429	1.392	1.410	1.363	8,025,750
2023-08-14	1.440	1.454	1.404	1.404	1.357	4,641,214
2023-08-11	1.531	1.531	1.453	1.457	1.408	5,334,171
2023-08-10	1.470	1.568	1.470	1.544	1.492	6,640,898
2023-08-09	1.423	1.490	1.423	1.469	1.419	8,108,724
2023-08-08	1.410	1.437	1.400	1.410	1.363	5,803,290
2023-08-07	1.437	1.456	1.412	1.427	1.379	2,992,007
2023-08-04	1.410	1.458	1.398	1.443	1.394	5,394,937
2023-08-03	1.400	1.437	1.400	1.421	1.373	4,764,971
2023-08-02	1.400	1.423	1.369	1.410	1.363	6,546,470
2023-08-01	1.404	1.422	1.383	1.414	1.366	4,393,157
2023-07-31	1.450	1.455	1.398	1.411	1.364	4,465,916
2023-07-28	1.387	1.436	1.367	1.433	1.384	4,588,826
2023-07-27	1.410	1.447	1.393	1.400	1.353	3,405,060
2023-07-26	1.385	1.417	1.381	1.402	1.354	3,358,108
2023-07-25	1.400	1.419	1.386	1.400	1.353	2,692,615
2023-07-24	1.400	1.450	1.387	1.397	1.350	4,485,025
2023-07-21	1.372	1.415	1.361	1.404	1.356	4,724,639
2023-07-20	1.433	1.471	1.351	1.372	1.325	8,841,016
2023-07-19	1.340	1.434	1.340	1.426	1.378	7,702,843
2023-07-18	1.299	1.335	1.270	1.326	1.281	3,631,387
2023-07-17	1.270	1.329	1.260	1.302	1.258	4,045,706
2023-07-14	1.330	1.332	1.253	1.281	1.238	7,076,167
2023-07-13	1.365	1.365	1.314	1.340	1.295	9,298,566
2023-07-12	1.225	1.379	1.219	1.379	1.332	17,037,270
2023-07-11	1.190	1.241	1.188	1.236	1.195	9,355,968
2023-07-10	1.151	1.183	1.142	1.182	1.142	4,342,849
2023-07-07	1.150	1.167	1.121	1.167	1.127	4,326,408
2023-07-06	1.168	1.185	1.120	1.142	1.104	7,515,791
2023-07-05	1.138	1.189	1.138	1.186	1.146	6,685,641
2023-07-04	1.125	1.225	1.125	1.194	1.153	11,588,560
2023-07-03	1.072	1.129	1.065	1.120	1.082	6,850,947

← NewerPage 14 of 22 · 1,276 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.