Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.082	1.106	1.055	1.057	1.022	6,095,057
2023-06-29	1.102	1.107	1.072	1.073	1.037	4,956,534
2023-06-28	1.140	1.155	1.092	1.107	1.070	6,833,783
2023-06-27	1.106	1.150	1.099	1.148	1.109	8,171,189
2023-06-26	1.080	1.100	1.061	1.093	1.056	5,174,041
2023-06-23	1.059	1.092	1.058	1.070	1.034	5,672,747
2023-06-22	1.022	1.079	1.001	1.071	1.035	6,955,524
2023-06-21	1.050	1.050	1.016	1.041	1.006	7,119,533
2023-06-20	1.050	1.068	1.032	1.055	1.020	6,404,886
2023-06-19	1.107	1.107	1.059	1.063	1.027	6,101,773
2023-06-16	1.109	1.124	1.099	1.103	1.066	31,209,359
2023-06-15	1.133	1.152	1.088	1.103	1.066	8,233,767
2023-06-14	1.084	1.158	1.084	1.137	1.099	7,943,873
2023-06-13	1.099	1.108	1.068	1.089	1.052	6,948,106
2023-06-12	1.151	1.153	1.091	1.096	1.059	11,061,160
2023-06-09	1.100	1.168	1.099	1.151	1.112	10,785,360
2023-06-08	1.080	1.117	1.080	1.095	1.058	10,086,480
2023-06-07	1.050	1.108	1.031	1.096	1.059	12,637,840
2023-06-06	1.017	1.064	1.012	1.064	1.028	6,489,653
2023-06-05	1.010	1.059	1.002	1.024	0.989	11,234,890
2023-06-02	0.974	1.008	0.971	0.998	0.964	18,406,711
2023-06-01	0.977	1.000	0.939	0.957	0.925	19,653,141
2023-05-31	0.929	0.980	0.895	0.980	0.947	84,841,422
2023-05-30	0.893	0.973	0.876	0.929	0.897	14,181,720
2023-05-29	0.940	0.952	0.902	0.904	0.874	6,720,903
2023-05-26	0.930	0.940	0.902	0.931	0.900	11,410,510
2023-05-25	0.980	0.985	0.902	0.950	0.918	29,484,539
2023-05-24	1.042	1.047	0.977	0.977	0.944	12,653,720
2023-05-23	1.007	1.076	1.002	1.042	1.007	11,114,220
2023-05-22	1.008	1.010	0.981	1.006	0.972	6,458,163
2023-05-19	0.991	1.019	0.978	1.008	0.974	6,852,605
2023-05-18	1.022	1.028	0.982	0.983	0.950	7,802,420
2023-05-17	1.039	1.039	0.995	1.008	0.974	6,326,965
2023-05-16	1.045	1.059	1.028	1.032	0.997	4,678,262
2023-05-15	1.007	1.053	1.001	1.047	1.012	7,317,541
2023-05-12	1.021	1.027	0.994	1.000	0.966	12,657,250
2023-05-11	1.031	1.060	1.019	1.020	0.985	8,309,803
2023-05-10	1.044	1.060	1.011	1.028	0.993	13,665,500
2023-05-09	1.086	1.086	1.024	1.024	0.989	10,581,790
2023-05-08	1.081	1.087	1.049	1.084	1.048	6,655,050
2023-05-05	1.090	1.114	1.072	1.080	1.043	6,276,512
2023-05-04	1.131	1.141	1.052	1.084	1.048	15,477,740
2023-05-03	1.144	1.156	1.121	1.131	1.093	8,183,616
2023-05-02	1.221	1.225	1.131	1.131	1.093	13,502,330
2023-04-28	1.212	1.249	1.170	1.231	1.189	11,107,300
2023-04-27	1.195	1.212	1.174	1.203	1.162	5,327,346
2023-04-26	1.169	1.234	1.168	1.198	1.158	7,758,069
2023-04-25	1.189	1.189	1.141	1.175	1.136	12,933,630
2023-04-24	1.219	1.236	1.188	1.196	1.155	9,129,765
2023-04-21	1.215	1.231	1.192	1.223	1.182	8,751,339
2023-04-20	1.253	1.273	1.218	1.224	1.182	10,367,370
2023-04-19	1.290	1.290	1.222	1.263	1.221	14,178,070
2023-04-18	1.365	1.372	1.293	1.300	1.256	9,459,501
2023-04-17	1.384	1.403	1.357	1.359	1.313	8,267,818
2023-04-14	1.286	1.400	1.286	1.363	1.317	12,015,100
2023-04-13	1.275	1.296	1.228	1.280	1.237	15,273,140
2023-04-12	1.236	1.307	1.225	1.255	1.213	13,558,800
2023-04-11	1.208	1.234	1.186	1.207	1.166	15,847,000
2023-04-06	1.165	1.212	1.160	1.189	1.149	13,045,260
2023-04-05	1.254	1.262	1.154	1.159	1.120	23,418,320

← NewerPage 15 of 22 · 1,279 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.