Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	3.105	3.118	3.045	3.063	2.960	2,178,280
2022-07-22	2.978	3.154	2.971	3.117	3.012	4,271,372
2022-07-21	3.035	3.067	2.935	2.987	2.887	4,872,038
2022-07-20	3.111	3.131	3.023	3.038	2.936	3,404,294
2022-07-19	2.954	3.070	2.954	3.070	2.967	2,427,836
2022-07-18	2.941	3.032	2.941	2.991	2.891	3,898,788
2022-07-15	2.835	2.926	2.799	2.909	2.811	4,131,644
2022-07-14	2.888	2.910	2.774	2.813	2.718	3,754,884
2022-07-13	2.979	2.994	2.844	2.908	2.810	3,242,615
2022-07-12	2.971	3.008	2.855	2.987	2.887	3,934,909
2022-07-11	2.993	3.084	2.965	2.984	2.884	2,327,982
2022-07-08	3.018	3.083	2.977	3.046	2.944	4,604,483
2022-07-07	2.982	3.041	2.934	3.037	2.935	3,789,152
2022-07-06	2.835	2.995	2.803	2.947	2.848	5,039,015
2022-07-05	2.871	2.930	2.759	2.804	2.710	4,991,382
2022-07-04	3.054	3.071	2.853	2.853	2.757	3,906,906
2022-07-01	3.003	3.095	2.970	3.011	2.910	3,727,878
2022-06-30	3.121	3.138	2.963	3.033	2.931	7,370,086
2022-06-29	3.540	3.540	3.337	3.388	3.052	4,010,678
2022-06-28	3.662	3.716	3.604	3.624	3.264	2,495,003
2022-06-27	3.623	3.694	3.597	3.641	3.280	2,310,927
2022-06-24	3.473	3.676	3.447	3.610	3.252	2,558,934
2022-06-23	3.507	3.563	3.304	3.457	3.114	5,898,146
2022-06-22	3.620	3.777	3.560	3.702	3.335	3,809,413
2022-06-21	3.709	3.730	3.655	3.662	3.299	2,684,294
2022-06-20	3.679	3.728	3.630	3.676	3.311	2,673,112
2022-06-17	3.390	3.654	3.351	3.654	3.292	10,492,160
2022-06-16	3.509	3.553	3.301	3.347	3.015	3,709,145
2022-06-15	3.643	3.668	3.515	3.515	3.166	4,854,244
2022-06-14	3.710	3.712	3.541	3.608	3.250	5,290,432
2022-06-13	3.910	3.915	3.675	3.675	3.310	3,919,282
2022-06-10	4.023	4.023	3.903	3.934	3.544	3,123,941
2022-06-09	4.226	4.233	4.047	4.055	3.653	2,856,438
2022-06-08	4.278	4.291	4.219	4.237	3.817	1,927,740
2022-06-07	4.325	4.361	4.240	4.275	3.851	2,896,433
2022-06-06	4.325	4.343	4.266	4.334	3.904	1,342,944
2022-06-03	4.290	4.338	4.256	4.280	3.855	1,340,700
2022-06-02	4.290	4.293	4.220	4.278	3.854	2,141,092
2022-06-01	4.406	4.420	4.250	4.250	3.828	3,339,641
2022-05-31	4.383	4.391	4.262	4.364	3.931	5,551,803
2022-05-30	4.348	4.421	4.329	4.372	3.938	2,119,533
2022-05-27	4.281	4.340	4.241	4.329	3.900	2,275,458
2022-05-26	4.437	4.442	4.200	4.270	3.846	3,015,388
2022-05-25	4.503	4.505	4.258	4.428	3.989	3,818,927
2022-05-24	4.723	4.772	4.445	4.462	4.019	3,586,095
2022-05-23	4.763	4.792	4.648	4.772	4.299	2,264,152
2022-05-20	4.640	4.761	4.636	4.669	4.206	2,095,716
2022-05-19	4.633	4.645	4.574	4.602	4.145	2,461,927
2022-05-18	4.705	4.793	4.651	4.688	4.223	2,093,336
2022-05-17	4.714	4.797	4.674	4.700	4.234	2,064,536
2022-05-16	4.614	4.670	4.576	4.670	4.207	2,135,798
2022-05-13	4.604	4.618	4.537	4.599	4.143	4,108,010
2022-05-12	4.575	4.608	4.487	4.553	4.101	2,675,129
2022-05-11	4.543	4.687	4.519	4.687	4.222	2,106,129
2022-05-10	4.499	4.544	4.464	4.500	4.054	2,421,914
2022-05-09	4.600	4.628	4.444	4.444	4.003	2,271,551
2022-05-06	4.730	4.737	4.583	4.620	4.162	2,166,677
2022-05-05	4.768	4.897	4.733	4.733	4.263	1,796,651
2022-05-04	4.836	4.856	4.728	4.738	4.268	1,675,251
2022-05-03	4.817	4.867	4.810	4.846	4.365	2,099,243

← NewerPage 19 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.