Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	1.906	2.044	1.893	2.020	1.952	5,585,992
2022-10-14	1.867	1.949	1.830	1.890	1.827	8,634,813
2022-10-13	1.907	1.918	1.732	1.820	1.759	13,517,580
2022-10-12	2.072	2.072	1.976	1.976	1.909	7,177,751
2022-10-11	2.083	2.095	2.033	2.065	1.996	3,402,768
2022-10-10	2.117	2.182	2.097	2.097	2.027	3,653,481
2022-10-07	2.211	2.259	2.142	2.142	2.070	3,469,070
2022-10-06	2.277	2.317	2.218	2.227	2.152	4,566,831
2022-10-05	2.380	2.394	2.244	2.264	2.188	3,258,261
2022-10-04	2.376	2.407	2.341	2.386	2.306	5,088,254
2022-10-03	2.250	2.338	2.197	2.331	2.253	4,801,086
2022-09-30	2.201	2.263	2.169	2.257	2.181	6,090,774
2022-09-29	2.225	2.225	2.130	2.186	2.113	7,205,773
2022-09-28	2.141	2.228	2.075	2.228	2.153	7,175,633
2022-09-27	2.307	2.308	2.179	2.179	2.106	5,201,301
2022-09-26	2.326	2.356	2.275	2.284	2.207	3,909,019
2022-09-23	2.379	2.390	2.249	2.326	2.248	5,882,646
2022-09-22	2.469	2.485	2.351	2.376	2.296	4,446,603
2022-09-21	2.475	2.562	2.467	2.516	2.431	3,983,035
2022-09-20	2.582	2.582	2.458	2.496	2.412	6,708,561
2022-09-19	2.592	2.638	2.552	2.576	2.489	3,459,978
2022-09-16	2.589	2.648	2.522	2.619	2.531	20,658,270
2022-09-15	2.684	2.699	2.601	2.649	2.560	3,369,247
2022-09-14	2.750	2.805	2.654	2.674	2.584	4,771,616
2022-09-13	2.941	2.949	2.767	2.772	2.679	3,944,225
2022-09-12	2.868	2.940	2.846	2.929	2.831	2,516,315
2022-09-09	2.748	2.846	2.748	2.843	2.747	2,475,034
2022-09-08	2.812	2.840	2.703	2.741	2.649	3,750,871
2022-09-07	2.797	2.825	2.760	2.790	2.696	3,050,122
2022-09-06	2.793	2.898	2.789	2.830	2.735	2,424,110
2022-09-05	2.814	2.883	2.803	2.815	2.720	2,059,556
2022-09-02	2.858	2.912	2.822	2.899	2.802	3,118,795
2022-09-01	2.875	2.875	2.780	2.812	2.718	4,286,952
2022-08-31	2.920	2.942	2.868	2.908	2.810	4,113,366
2022-08-30	2.928	3.002	2.865	2.895	2.798	2,765,501
2022-08-29	2.879	2.949	2.868	2.934	2.835	2,098,188
2022-08-26	2.990	3.071	2.917	2.918	2.820	3,819,479
2022-08-25	3.040	3.107	2.957	2.979	2.879	2,997,107
2022-08-24	3.012	3.030	2.925	3.011	2.910	4,168,284
2022-08-23	3.052	3.127	3.015	3.025	2.923	2,309,189
2022-08-22	3.071	3.094	2.994	3.043	2.941	3,320,166
2022-08-19	3.200	3.205	3.078	3.081	2.977	2,573,852
2022-08-18	3.182	3.234	3.174	3.206	3.098	2,115,481
2022-08-17	3.376	3.382	3.176	3.176	3.069	3,218,086
2022-08-16	3.401	3.413	3.339	3.360	3.247	2,279,910
2022-08-15	3.411	3.412	3.347	3.375	3.262	2,188,359
2022-08-12	3.340	3.400	3.318	3.395	3.281	2,229,252
2022-08-11	3.328	3.390	3.316	3.333	3.221	3,888,808
2022-08-10	3.123	3.346	3.075	3.330	3.218	4,299,195
2022-08-09	3.266	3.266	3.123	3.123	3.018	4,496,987
2022-08-08	3.231	3.281	3.206	3.270	3.160	1,392,900
2022-08-05	3.250	3.265	3.193	3.226	3.118	2,324,852
2022-08-04	3.302	3.356	3.186	3.247	3.138	3,401,901
2022-08-03	3.230	3.359	3.217	3.316	3.205	3,357,095
2022-08-02	3.273	3.273	3.148	3.236	3.127	4,227,352
2022-08-01	3.144	3.323	3.123	3.270	3.160	8,006,525
2022-07-29	3.050	3.133	3.031	3.125	3.020	6,155,206
2022-07-28	2.980	3.020	2.948	3.020	2.919	3,290,518
2022-07-27	2.927	2.959	2.872	2.950	2.851	2,199,620
2022-07-26	3.050	3.050	2.916	2.917	2.819	3,352,801

← NewerPage 18 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.