Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.286 | 6.286 | 6.180 | 6.218 | 5.601 | 1,667,580 |
| 2021-11-08 | 6.310 | 6.330 | 6.232 | 6.248 | 5.628 | 3,282,847 |
| 2021-11-05 | 6.274 | 6.348 | 6.226 | 6.310 | 5.684 | 2,942,177 |
| 2021-11-04 | 6.136 | 6.314 | 6.136 | 6.290 | 5.666 | 3,887,083 |
| 2021-11-03 | 6.000 | 6.082 | 5.972 | 6.082 | 5.479 | 2,550,153 |
| 2021-11-02 | 6.026 | 6.070 | 5.978 | 6.024 | 5.426 | 1,874,712 |
| 2021-11-01 | 6.032 | 6.076 | 5.932 | 6.030 | 5.432 | 3,578,310 |
| 2021-10-29 | 6.200 | 6.202 | 6.010 | 6.010 | 5.414 | 3,957,440 |
| 2021-10-28 | 6.134 | 6.194 | 6.054 | 6.190 | 5.576 | 3,531,368 |
| 2021-10-27 | 6.064 | 6.166 | 6.050 | 6.162 | 5.551 | 3,490,648 |
| 2021-10-26 | 6.024 | 6.174 | 5.992 | 6.076 | 5.473 | 3,014,359 |
| 2021-10-25 | 6.074 | 6.086 | 6.004 | 6.006 | 5.410 | 2,107,730 |
| 2021-10-22 | 6.130 | 6.150 | 6.042 | 6.076 | 5.473 | 3,319,270 |
| 2021-10-21 | 6.014 | 6.170 | 5.998 | 6.116 | 5.509 | 3,594,702 |
| 2021-10-20 | 6.080 | 6.120 | 5.992 | 6.046 | 5.446 | 2,468,173 |
← NewerPage 22 of 22 · 1,275 trading days
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.