Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 4.761 | 4.826 | 4.429 | 4.762 | 4.290 | 2,817,347 |
| 2022-04-29 | 4.912 | 4.935 | 4.798 | 4.798 | 4.322 | 1,811,238 |
| 2022-04-28 | 4.937 | 4.987 | 4.854 | 4.897 | 4.411 | 1,504,352 |
| 2022-04-27 | 4.860 | 4.953 | 4.792 | 4.901 | 4.415 | 2,073,946 |
| 2022-04-26 | 4.946 | 5.010 | 4.844 | 4.846 | 4.365 | 2,435,789 |
| 2022-04-25 | 4.920 | 4.965 | 4.871 | 4.893 | 4.408 | 2,366,292 |
| 2022-04-22 | 5.102 | 5.104 | 4.951 | 4.951 | 4.460 | 2,162,717 |
| 2022-04-21 | 5.068 | 5.182 | 5.062 | 5.140 | 4.630 | 1,646,704 |
| 2022-04-20 | 4.953 | 5.086 | 4.908 | 5.048 | 4.547 | 1,910,044 |
| 2022-04-19 | 5.014 | 5.016 | 4.930 | 4.933 | 4.444 | 1,646,815 |
| 2022-04-14 | 4.968 | 5.034 | 4.935 | 5.010 | 4.513 | 1,565,160 |
| 2022-04-13 | 4.952 | 4.997 | 4.921 | 4.966 | 4.473 | 1,322,931 |
| 2022-04-12 | 4.974 | 5.016 | 4.907 | 4.976 | 4.482 | 1,528,607 |
| 2022-04-11 | 5.008 | 5.050 | 4.950 | 5.036 | 4.536 | 1,234,060 |
| 2022-04-08 | 5.000 | 5.048 | 4.963 | 5.002 | 4.506 | 1,310,690 |
| 2022-04-07 | 5.012 | 5.048 | 4.925 | 4.945 | 4.454 | 2,229,894 |
| 2022-04-06 | 5.188 | 5.206 | 5.000 | 5.000 | 4.504 | 2,643,589 |
| 2022-04-05 | 5.214 | 5.262 | 5.140 | 5.194 | 4.679 | 1,873,604 |
| 2022-04-04 | 5.228 | 5.248 | 5.192 | 5.218 | 4.700 | 2,398,970 |
| 2022-04-01 | 5.190 | 5.262 | 5.166 | 5.218 | 4.700 | 2,215,935 |
| 2022-03-31 | 5.334 | 5.386 | 5.194 | 5.194 | 4.679 | 3,972,288 |
| 2022-03-30 | 5.398 | 5.426 | 5.304 | 5.314 | 4.787 | 3,150,822 |
| 2022-03-29 | 5.428 | 5.510 | 5.378 | 5.436 | 4.897 | 2,798,285 |
| 2022-03-28 | 5.358 | 5.480 | 5.338 | 5.470 | 4.927 | 2,101,602 |
| 2022-03-25 | 5.318 | 5.368 | 5.274 | 5.360 | 4.828 | 2,086,655 |
| 2022-03-24 | 5.400 | 5.442 | 5.288 | 5.300 | 4.774 | 2,920,202 |
| 2022-03-23 | 5.538 | 5.568 | 5.410 | 5.410 | 4.873 | 1,762,220 |
| 2022-03-22 | 5.460 | 5.580 | 5.456 | 5.524 | 4.976 | 1,866,056 |
| 2022-03-21 | 5.508 | 5.560 | 5.444 | 5.464 | 4.922 | 2,260,861 |
| 2022-03-18 | 5.568 | 5.636 | 5.468 | 5.580 | 5.026 | 5,608,878 |
| 2022-03-17 | 5.606 | 5.674 | 5.522 | 5.560 | 5.008 | 3,362,046 |
| 2022-03-16 | 5.438 | 5.658 | 5.438 | 5.582 | 5.028 | 3,995,484 |
| 2022-03-15 | 5.434 | 5.506 | 5.396 | 5.442 | 4.902 | 2,364,260 |
| 2022-03-14 | 5.418 | 5.582 | 5.416 | 5.486 | 4.942 | 2,883,153 |
| 2022-03-11 | 5.228 | 5.492 | 5.224 | 5.388 | 4.853 | 3,262,122 |
| 2022-03-10 | 5.270 | 5.336 | 5.174 | 5.236 | 4.717 | 4,009,339 |
| 2022-03-09 | 5.058 | 5.334 | 4.997 | 5.262 | 4.740 | 5,376,489 |
| 2022-03-08 | 4.689 | 5.028 | 4.689 | 4.887 | 4.402 | 5,850,370 |
| 2022-03-07 | 4.837 | 4.955 | 4.615 | 4.779 | 4.305 | 7,038,656 |
| 2022-03-04 | 5.094 | 5.166 | 4.931 | 4.964 | 4.472 | 4,520,838 |
| 2022-03-03 | 5.288 | 5.378 | 5.144 | 5.154 | 4.643 | 2,791,700 |
| 2022-03-02 | 5.210 | 5.370 | 5.100 | 5.290 | 4.765 | 4,734,876 |
| 2022-03-01 | 5.462 | 5.524 | 5.254 | 5.254 | 4.733 | 3,122,792 |
| 2022-02-28 | 5.306 | 5.534 | 5.282 | 5.530 | 4.981 | 4,253,372 |
| 2022-02-25 | 5.250 | 5.470 | 5.180 | 5.458 | 4.917 | 3,042,386 |
| 2022-02-24 | 5.176 | 5.368 | 5.006 | 5.154 | 4.643 | 6,393,331 |
| 2022-02-23 | 5.474 | 5.554 | 5.446 | 5.448 | 4.908 | 2,480,256 |
| 2022-02-22 | 5.220 | 5.474 | 5.202 | 5.440 | 4.900 | 2,775,705 |
| 2022-02-21 | 5.458 | 5.488 | 5.362 | 5.382 | 4.848 | 3,046,659 |
| 2022-02-18 | 5.588 | 5.644 | 5.450 | 5.468 | 4.926 | 2,290,832 |
| 2022-02-17 | 5.590 | 5.622 | 5.554 | 5.602 | 5.046 | 2,731,905 |
| 2022-02-16 | 5.468 | 5.636 | 5.450 | 5.600 | 5.044 | 3,494,351 |
| 2022-02-15 | 5.286 | 5.508 | 5.270 | 5.466 | 4.924 | 2,939,532 |
| 2022-02-14 | 5.442 | 5.442 | 5.260 | 5.290 | 4.765 | 5,327,565 |
| 2022-02-11 | 5.550 | 5.574 | 5.468 | 5.554 | 5.003 | 2,000,691 |
| 2022-02-10 | 5.538 | 5.648 | 5.528 | 5.610 | 5.053 | 3,901,020 |
| 2022-02-09 | 5.420 | 5.562 | 5.402 | 5.538 | 4.989 | 3,063,215 |
| 2022-02-08 | 5.384 | 5.434 | 5.338 | 5.394 | 4.859 | 2,214,789 |
| 2022-02-07 | 5.440 | 5.448 | 5.308 | 5.356 | 4.825 | 2,464,163 |
| 2022-02-04 | 5.612 | 5.630 | 5.402 | 5.410 | 4.873 | 3,032,490 |
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.