Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.622	2.661	2.539	2.608	2.520	4,947,174
2023-01-09	2.523	2.657	2.492	2.648	2.559	5,425,170
2023-01-06	2.495	2.526	2.439	2.526	2.441	4,404,793
2023-01-05	2.495	2.576	2.480	2.495	2.411	5,306,010
2023-01-04	2.436	2.518	2.406	2.487	2.403	6,528,146
2023-01-03	2.295	2.440	2.295	2.412	2.331	4,093,081
2023-01-02	2.233	2.353	2.232	2.306	2.229	4,191,612
2022-12-30	2.203	2.225	2.161	2.183	2.110	2,341,422
2022-12-29	2.130	2.234	2.118	2.213	2.139	3,444,680
2022-12-28	2.137	2.187	2.121	2.133	2.061	4,001,910
2022-12-27	2.121	2.171	2.103	2.160	2.087	3,083,830
2022-12-23	2.080	2.184	2.064	2.143	2.071	5,135,861
2022-12-22	2.131	2.165	2.064	2.089	2.019	4,718,171
2022-12-21	2.121	2.196	2.053	2.176	2.103	7,627,658
2022-12-20	2.229	2.269	2.060	2.113	2.042	12,011,320
2022-12-19	2.350	2.379	2.297	2.339	2.260	5,644,362
2022-12-16	2.603	2.624	2.271	2.380	2.300	137,656,406
2022-12-15	2.515	2.654	2.478	2.596	2.509	13,673,140
2022-12-14	2.584	2.655	2.539	2.609	2.521	8,710,598
2022-12-13	2.439	2.662	2.413	2.600	2.513	9,250,860
2022-12-12	2.377	2.498	2.357	2.444	2.362	9,171,557
2022-12-09	2.446	2.458	2.372	2.388	2.308	7,356,846
2022-12-08	2.266	2.477	2.266	2.464	2.381	15,334,380
2022-12-07	2.304	2.304	2.226	2.227	2.152	5,449,617
2022-12-06	2.359	2.426	2.316	2.326	2.248	3,917,127
2022-12-05	2.428	2.481	2.372	2.378	2.298	3,737,638
2022-12-02	2.320	2.482	2.307	2.430	2.348	4,897,457
2022-12-01	2.348	2.428	2.313	2.329	2.251	4,962,634
2022-11-30	2.350	2.368	2.244	2.295	2.218	8,590,850
2022-11-29	2.543	2.556	2.336	2.336	2.258	6,697,418
2022-11-28	2.544	2.587	2.498	2.534	2.449	4,104,142
2022-11-25	2.615	2.620	2.537	2.565	2.479	3,550,334
2022-11-24	2.477	2.686	2.474	2.621	2.533	29,080,180
2022-11-23	2.526	2.578	2.480	2.502	2.418	4,799,875
2022-11-22	2.410	2.519	2.400	2.512	2.428	5,669,066
2022-11-21	2.457	2.471	2.400	2.419	2.338	3,995,922
2022-11-18	2.484	2.508	2.424	2.488	2.404	2,090,864
2022-11-17	2.481	2.534	2.421	2.453	2.371	3,128,907
2022-11-16	2.538	2.552	2.432	2.456	2.373	4,004,837
2022-11-15	2.576	2.597	2.503	2.557	2.471	4,028,318
2022-11-14	2.575	2.581	2.474	2.565	2.479	4,373,461
2022-11-11	2.390	2.614	2.372	2.556	2.470	11,866,270
2022-11-10	2.153	2.363	2.103	2.354	2.275	8,673,072
2022-11-09	2.121	2.186	2.087	2.180	2.107	4,568,318
2022-11-08	2.091	2.121	2.029	2.100	2.029	3,215,465
2022-11-07	2.033	2.096	2.028	2.059	1.990	3,539,163
2022-11-04	1.905	2.058	1.892	2.049	1.980	5,340,181
2022-11-03	1.914	1.943	1.848	1.895	1.831	4,035,192
2022-11-02	2.051	2.051	1.926	1.967	1.901	7,417,767
2022-11-01	2.026	2.085	2.023	2.042	1.973	4,917,674
2022-10-31	2.004	2.049	1.983	2.008	1.941	6,975,117
2022-10-28	2.065	2.065	2.001	2.012	1.944	5,239,160
2022-10-27	2.033	2.146	2.008	2.111	2.040	4,022,415
2022-10-26	2.028	2.051	1.974	2.051	1.982	3,351,792
2022-10-25	1.929	2.005	1.877	2.005	1.938	5,041,482
2022-10-24	1.917	1.946	1.885	1.923	1.858	3,915,944
2022-10-21	1.920	1.962	1.831	1.894	1.830	6,306,626
2022-10-20	1.889	1.974	1.840	1.944	1.879	6,702,881
2022-10-19	1.988	1.988	1.888	1.901	1.837	4,819,362
2022-10-18	2.052	2.067	1.980	1.982	1.915	4,610,085

← NewerPage 17 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.