Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 5.636 | 5.662 | 5.596 | 5.596 | 5.041 | 2,982,133 |
| 2022-02-02 | 5.528 | 5.726 | 5.522 | 5.640 | 5.080 | 4,151,463 |
| 2022-02-01 | 5.490 | 5.548 | 5.464 | 5.496 | 4.951 | 2,695,248 |
| 2022-01-31 | 5.424 | 5.510 | 5.346 | 5.456 | 4.915 | 3,501,941 |
| 2022-01-28 | 5.444 | 5.460 | 5.328 | 5.368 | 4.835 | 2,303,746 |
| 2022-01-27 | 5.370 | 5.538 | 5.370 | 5.464 | 4.922 | 2,856,652 |
| 2022-01-26 | 5.356 | 5.494 | 5.352 | 5.458 | 4.917 | 2,717,222 |
| 2022-01-25 | 5.330 | 5.388 | 5.266 | 5.296 | 4.771 | 3,550,328 |
| 2022-01-24 | 5.580 | 5.590 | 5.296 | 5.344 | 4.814 | 3,375,922 |
| 2022-01-21 | 5.552 | 5.616 | 5.538 | 5.592 | 5.037 | 2,416,794 |
| 2022-01-20 | 5.546 | 5.638 | 5.486 | 5.610 | 5.053 | 1,649,782 |
| 2022-01-19 | 5.506 | 5.586 | 5.496 | 5.540 | 4.990 | 2,144,232 |
| 2022-01-18 | 5.518 | 5.560 | 5.466 | 5.540 | 4.990 | 2,174,468 |
| 2022-01-17 | 5.688 | 5.698 | 5.542 | 5.542 | 4.992 | 1,699,897 |
| 2022-01-14 | 5.576 | 5.684 | 5.550 | 5.656 | 5.095 | 2,842,540 |
| 2022-01-13 | 5.460 | 5.628 | 5.456 | 5.604 | 5.048 | 2,586,199 |
| 2022-01-12 | 5.482 | 5.484 | 5.376 | 5.472 | 4.929 | 1,846,444 |
| 2022-01-11 | 5.492 | 5.512 | 5.362 | 5.438 | 4.899 | 2,397,446 |
| 2022-01-10 | 5.440 | 5.460 | 5.304 | 5.436 | 4.897 | 1,873,185 |
| 2022-01-07 | 5.462 | 5.494 | 5.370 | 5.424 | 4.886 | 3,952,933 |
| 2022-01-06 | 5.400 | 5.466 | 5.354 | 5.456 | 4.915 | 2,497,599 |
| 2022-01-05 | 5.432 | 5.452 | 5.376 | 5.422 | 4.884 | 1,925,657 |
| 2022-01-04 | 5.450 | 5.472 | 5.400 | 5.444 | 4.904 | 1,839,376 |
| 2022-01-03 | 5.382 | 5.498 | 5.362 | 5.438 | 4.899 | 1,948,464 |
| 2021-12-30 | 5.286 | 5.342 | 5.274 | 5.320 | 4.792 | 1,072,132 |
| 2021-12-29 | 5.364 | 5.376 | 5.290 | 5.294 | 4.769 | 1,507,747 |
| 2021-12-28 | 5.286 | 5.374 | 5.286 | 5.374 | 4.841 | 1,170,351 |
| 2021-12-27 | 5.262 | 5.330 | 5.242 | 5.296 | 4.771 | 899,506 |
| 2021-12-23 | 5.244 | 5.300 | 5.240 | 5.256 | 4.735 | 1,384,996 |
| 2021-12-22 | 5.280 | 5.294 | 5.212 | 5.246 | 4.726 | 1,554,932 |
| 2021-12-21 | 5.230 | 5.318 | 5.224 | 5.304 | 4.778 | 1,419,424 |
| 2021-12-20 | 5.210 | 5.236 | 5.140 | 5.174 | 4.661 | 2,036,668 |
| 2021-12-17 | 5.252 | 5.318 | 5.238 | 5.318 | 4.790 | 7,005,468 |
| 2021-12-16 | 5.360 | 5.390 | 5.262 | 5.276 | 4.753 | 2,914,397 |
| 2021-12-15 | 5.342 | 5.368 | 5.274 | 5.274 | 4.751 | 2,331,178 |
| 2021-12-14 | 5.318 | 5.388 | 5.288 | 5.318 | 4.790 | 2,648,780 |
| 2021-12-13 | 5.410 | 5.426 | 5.256 | 5.290 | 4.765 | 2,087,457 |
| 2021-12-10 | 5.376 | 5.460 | 5.360 | 5.408 | 4.871 | 2,102,207 |
| 2021-12-09 | 5.434 | 5.550 | 5.418 | 5.418 | 4.880 | 2,711,222 |
| 2021-12-08 | 5.408 | 5.462 | 5.346 | 5.418 | 4.880 | 2,812,174 |
| 2021-12-07 | 5.500 | 5.532 | 5.398 | 5.434 | 4.895 | 3,550,235 |
| 2021-12-06 | 5.328 | 5.442 | 5.310 | 5.442 | 4.902 | 2,136,210 |
| 2021-12-03 | 5.334 | 5.358 | 5.252 | 5.278 | 4.754 | 3,307,135 |
| 2021-12-02 | 5.310 | 5.316 | 5.202 | 5.286 | 4.762 | 3,351,478 |
| 2021-12-01 | 5.300 | 5.394 | 5.262 | 5.360 | 4.828 | 4,316,955 |
| 2021-11-30 | 5.450 | 5.490 | 5.300 | 5.300 | 4.774 | 7,860,959 |
| 2021-11-29 | 5.596 | 5.624 | 5.506 | 5.520 | 4.972 | 3,990,822 |
| 2021-11-26 | 5.738 | 5.738 | 5.498 | 5.536 | 4.987 | 5,665,905 |
| 2021-11-25 | 5.854 | 5.944 | 5.702 | 5.926 | 5.338 | 3,161,424 |
| 2021-11-24 | 5.930 | 6.004 | 5.714 | 5.854 | 5.273 | 3,706,262 |
| 2021-11-23 | 5.948 | 6.054 | 5.922 | 5.922 | 5.334 | 4,391,687 |
| 2021-11-22 | 5.946 | 5.984 | 5.890 | 5.892 | 5.307 | 2,633,736 |
| 2021-11-19 | 6.126 | 6.150 | 5.940 | 5.982 | 5.389 | 3,205,949 |
| 2021-11-18 | 6.082 | 6.126 | 6.060 | 6.126 | 5.518 | 1,345,543 |
| 2021-11-17 | 6.180 | 6.240 | 6.082 | 6.082 | 5.479 | 2,292,245 |
| 2021-11-16 | 6.138 | 6.272 | 6.136 | 6.202 | 5.587 | 1,736,329 |
| 2021-11-15 | 6.134 | 6.198 | 6.106 | 6.126 | 5.518 | 1,936,666 |
| 2021-11-12 | 6.122 | 6.180 | 6.074 | 6.132 | 5.524 | 3,194,310 |
| 2021-11-11 | 6.106 | 6.140 | 6.092 | 6.134 | 5.525 | 2,403,923 |
| 2021-11-10 | 6.216 | 6.256 | 6.084 | 6.114 | 5.507 | 2,272,146 |
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.