Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.306	1.338	1.255	1.261	1.218	18,838,881
2023-04-03	1.336	1.371	1.283	1.304	1.260	23,590,131
2023-03-31	1.488	1.492	1.313	1.313	1.269	204,342,406
2023-03-30	1.374	1.480	1.374	1.478	1.428	23,132,131
2023-03-29	1.366	1.440	1.200	1.360	1.314	38,306,473
2023-03-28	1.531	1.547	1.302	1.358	1.312	25,394,221
2023-03-27	1.501	1.526	1.460	1.512	1.461	9,460,519
2023-03-24	1.630	1.630	1.412	1.470	1.421	16,005,520
2023-03-23	1.658	1.692	1.606	1.640	1.584	8,555,748
2023-03-22	1.835	1.838	1.649	1.658	1.602	16,383,130
2023-03-21	1.932	1.935	1.822	1.842	1.780	7,380,020
2023-03-20	1.929	1.972	1.863	1.912	1.847	8,613,294
2023-03-17	2.058	2.097	1.892	1.950	1.884	32,330,330
2023-03-16	2.240	2.265	1.972	2.041	1.972	13,585,410
2023-03-15	2.310	2.315	2.204	2.273	2.197	8,343,982
2023-03-14	2.280	2.358	2.256	2.318	2.240	8,636,708
2023-03-13	2.284	2.314	2.163	2.255	2.179	8,617,831
2023-03-10	2.240	2.265	2.206	2.260	2.184	6,984,387
2023-03-09	2.430	2.430	2.297	2.308	2.230	9,243,059
2023-03-08	2.500	2.501	2.446	2.464	2.381	2,987,747
2023-03-07	2.624	2.694	2.506	2.519	2.434	5,115,622
2023-03-06	2.530	2.660	2.510	2.660	2.571	7,267,840
2023-03-03	2.423	2.543	2.420	2.529	2.444	6,791,423
2023-03-02	2.345	2.423	2.333	2.408	2.327	4,803,758
2023-03-01	2.454	2.454	2.357	2.366	2.287	5,699,715
2023-02-28	2.447	2.473	2.388	2.452	2.370	5,802,822
2023-02-27	2.385	2.485	2.367	2.483	2.400	4,110,502
2023-02-24	2.523	2.530	2.354	2.369	2.289	6,417,959
2023-02-23	2.431	2.523	2.428	2.496	2.412	3,281,397
2023-02-22	2.414	2.441	2.375	2.420	2.339	3,924,040
2023-02-21	2.510	2.513	2.418	2.419	2.338	4,750,583
2023-02-20	2.524	2.557	2.516	2.516	2.431	2,220,525
2023-02-17	2.487	2.553	2.435	2.514	2.430	2,694,568
2023-02-16	2.542	2.558	2.446	2.510	2.426	3,883,722
2023-02-15	2.589	2.589	2.492	2.505	2.421	3,681,008
2023-02-14	2.627	2.646	2.552	2.580	2.493	2,731,133
2023-02-13	2.554	2.577	2.524	2.577	2.490	2,498,985
2023-02-10	2.606	2.670	2.555	2.567	2.481	3,747,373
2023-02-09	2.672	2.679	2.602	2.630	2.542	3,142,844
2023-02-08	2.662	2.698	2.620	2.640	2.551	3,925,436
2023-02-07	2.683	2.683	2.591	2.618	2.530	4,057,480
2023-02-06	2.722	2.761	2.630	2.667	2.577	3,364,640
2023-02-03	2.880	2.880	2.716	2.764	2.671	7,271,815
2023-02-02	2.600	2.936	2.598	2.900	2.803	8,019,098
2023-02-01	2.560	2.589	2.535	2.549	2.463	2,802,592
2023-01-31	2.530	2.569	2.496	2.549	2.463	4,831,041
2023-01-30	2.634	2.634	2.523	2.563	2.477	3,464,579
2023-01-27	2.613	2.654	2.574	2.654	2.565	4,154,670
2023-01-26	2.626	2.663	2.559	2.584	2.497	3,049,678
2023-01-25	2.632	2.672	2.543	2.599	2.512	6,087,138
2023-01-24	2.765	2.799	2.717	2.745	2.653	5,643,657
2023-01-23	2.602	2.760	2.581	2.747	2.655	3,590,247
2023-01-20	2.705	2.744	2.669	2.690	2.600	3,009,730
2023-01-19	2.810	2.844	2.672	2.679	2.589	5,176,008
2023-01-18	2.902	2.922	2.828	2.867	2.771	3,681,648
2023-01-17	2.960	2.986	2.861	2.915	2.817	3,749,918
2023-01-16	2.830	2.994	2.822	2.960	2.861	4,065,942
2023-01-13	2.788	2.867	2.774	2.794	2.700	3,909,336
2023-01-12	2.856	2.916	2.771	2.806	2.712	6,544,470
2023-01-11	2.620	2.832	2.604	2.832	2.737	6,548,733

← NewerPage 16 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.