Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.444	2.480	2.352	2.378	2.298	2,815,321
2026-04-30	2.412	2.462	2.410	2.458	2.375	1,787,471
2026-04-29	2.508	2.508	2.418	2.434	2.352	1,913,212
2026-04-28	2.510	2.510	2.458	2.502	2.418	3,017,357
2026-04-27	2.476	2.516	2.444	2.508	2.424	1,885,734
2026-04-24	2.480	2.496	2.390	2.436	2.354	4,788,212
2026-04-23	2.600	2.600	2.494	2.494	2.410	3,441,230
2026-04-22	2.600	2.634	2.598	2.614	2.526	2,265,098
2026-04-21	2.640	2.664	2.602	2.616	2.528	2,437,423
2026-04-20	2.550	2.638	2.550	2.616	2.528	3,452,960
2026-04-17	2.600	2.642	2.558	2.610	2.522	8,085,125
2026-04-16	2.662	2.662	2.574	2.602	2.515	11,284,220
2026-04-15	2.618	2.690	2.608	2.658	2.569	3,888,596
2026-04-14	2.538	2.612	2.536	2.598	2.511	3,847,925
2026-04-13	2.482	2.534	2.448	2.494	2.410	4,966,365
2026-04-10	2.500	2.554	2.482	2.526	2.441	2,871,226
2026-04-09	2.508	2.542	2.490	2.500	2.416	3,452,732
2026-04-08	2.544	2.630	2.536	2.542	2.457	5,940,032
2026-04-07	2.444	2.478	2.404	2.406	2.325	3,286,868
2026-04-02	2.386	2.446	2.382	2.446	2.364	4,862,525
2026-04-01	2.364	2.484	2.350	2.458	2.375	5,788,311
2026-03-31	2.266	2.308	2.260	2.272	2.196	4,356,131
2026-03-30	2.202	2.268	2.172	2.268	2.192	5,197,041
2026-03-27	2.204	2.210	2.164	2.182	2.109	3,993,261
2026-03-26	2.292	2.292	2.198	2.204	2.130	5,678,150
2026-03-25	2.334	2.358	2.294	2.328	2.250	4,067,041
2026-03-24	2.300	2.310	2.238	2.276	2.200	3,815,611
2026-03-23	2.220	2.350	2.178	2.288	2.211	6,248,164
2026-03-20	2.372	2.430	2.292	2.296	2.219	7,138,039
2026-03-19	2.450	2.452	2.332	2.332	2.254	6,154,772
2026-03-18	2.520	2.544	2.472	2.502	2.418	4,434,458
2026-03-17	2.396	2.500	2.374	2.494	2.410	4,880,740
2026-03-16	2.370	2.430	2.350	2.396	2.316	3,504,031
2026-03-13	2.370	2.408	2.330	2.330	2.252	4,663,257
2026-03-12	2.450	2.480	2.380	2.406	2.325	5,124,385
2026-03-11	2.558	2.598	2.446	2.448	2.366	4,437,892
2026-03-10	2.580	2.608	2.520	2.582	2.495	4,069,790
2026-03-09	2.638	2.642	2.480	2.488	2.404	5,531,080
2026-03-06	2.624	2.734	2.614	2.704	2.613	5,157,719
2026-03-05	2.608	2.672	2.544	2.594	2.507	6,472,112
2026-03-04	2.770	2.780	2.612	2.614	2.526	5,797,392
2026-03-03	2.900	2.930	2.762	2.788	2.694	5,239,150
2026-03-02	2.966	3.046	2.918	2.960	2.861	2,942,065
2026-02-27	3.046	3.092	3.024	3.056	2.953	2,775,259
2026-02-26	3.038	3.102	3.024	3.042	2.940	2,130,950
2026-02-25	3.058	3.100	3.040	3.046	2.944	1,613,597
2026-02-24	3.010	3.126	3.002	3.062	2.959	3,080,045
2026-02-23	3.050	3.062	2.984	3.022	2.920	2,069,877
2026-02-20	3.002	3.076	3.002	3.048	2.946	1,648,444
2026-02-19	2.908	3.014	2.892	2.992	2.891	1,964,149
2026-02-18	2.950	2.998	2.880	2.880	2.783	4,224,083
2026-02-17	2.810	3.246	2.808	2.938	2.839	11,227,630
2026-02-16	2.788	2.860	2.776	2.804	2.710	2,412,750
2026-02-13	2.756	2.850	2.712	2.790	2.696	5,464,990
2026-02-12	3.062	3.062	2.742	2.742	2.650	6,149,982
2026-02-11	2.930	3.076	2.930	3.050	2.948	3,149,971
2026-02-10	2.860	2.962	2.840	2.958	2.859	4,034,230
2026-02-09	2.824	2.850	2.772	2.844	2.748	1,965,553
2026-02-06	2.768	2.836	2.758	2.802	2.708	1,869,061
2026-02-05	2.762	2.786	2.718	2.774	2.681	1,971,527

← NewerPage 3 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.