Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.652	2.766	2.642	2.740	2.648	2,446,240
2026-02-03	2.640	2.670	2.624	2.646	2.557	3,054,565
2026-02-02	2.682	2.692	2.638	2.638	2.549	1,362,484
2026-01-30	2.680	2.694	2.656	2.678	2.588	1,495,934
2026-01-29	2.740	2.758	2.690	2.690	2.600	2,163,274
2026-01-28	2.636	2.752	2.616	2.732	2.640	2,824,938
2026-01-27	2.622	2.664	2.586	2.650	2.561	2,108,844
2026-01-26	2.560	2.640	2.550	2.622	2.534	4,529,980
2026-01-23	2.598	2.598	2.468	2.478	2.395	2,962,071
2026-01-22	2.644	2.660	2.550	2.580	2.493	3,678,907
2026-01-21	2.560	2.606	2.538	2.606	2.518	2,827,839
2026-01-20	2.678	2.680	2.532	2.554	2.468	4,868,429
2026-01-19	2.706	2.738	2.668	2.676	2.586	1,580,672
2026-01-16	2.692	2.762	2.660	2.750	2.658	2,084,038
2026-01-15	2.710	2.752	2.690	2.752	2.660	3,605,987
2026-01-14	2.800	2.800	2.690	2.704	2.613	2,174,584
2026-01-13	2.780	2.810	2.764	2.802	2.708	2,408,960
2026-01-12	2.778	2.802	2.754	2.788	2.694	968,320
2026-01-09	2.798	2.806	2.748	2.800	2.706	2,164,088
2026-01-08	2.730	2.802	2.730	2.800	2.706	2,093,283
2026-01-07	2.660	2.728	2.650	2.728	2.636	1,915,898
2026-01-06	2.662	2.682	2.650	2.654	2.565	1,678,159
2026-01-05	2.620	2.638	2.590	2.638	2.549	2,021,320
2026-01-02	2.668	2.668	2.602	2.616	2.528	1,579,054
2025-12-30	2.638	2.662	2.628	2.648	2.559	943,432
2025-12-29	2.600	2.654	2.594	2.644	2.555	1,431,846
2025-12-23	2.654	2.662	2.604	2.604	2.517	1,642,906
2025-12-22	2.650	2.654	2.600	2.644	2.555	1,346,855
2025-12-19	2.654	2.670	2.630	2.658	2.569	4,447,811
2025-12-18	2.604	2.658	2.594	2.658	2.569	3,158,167
2025-12-17	2.594	2.626	2.580	2.608	2.520	1,568,575
2025-12-16	2.614	2.622	2.582	2.594	2.507	3,021,998
2025-12-15	2.630	2.670	2.620	2.626	2.538	1,609,184
2025-12-12	2.600	2.620	2.578	2.620	2.532	2,039,376
2025-12-11	2.588	2.590	2.542	2.590	2.503	1,714,474
2025-12-10	2.598	2.598	2.556	2.590	2.503	1,798,402
2025-12-09	2.644	2.648	2.592	2.600	2.513	4,155,170
2025-12-08	2.734	2.734	2.622	2.632	2.544	1,970,470
2025-12-05	2.734	2.770	2.714	2.724	2.632	1,551,126
2025-12-04	2.756	2.772	2.722	2.722	2.631	1,623,611
2025-12-03	2.850	2.870	2.730	2.738	2.646	2,266,791
2025-12-02	2.910	2.916	2.852	2.852	2.756	1,290,086
2025-12-01	2.962	2.974	2.884	2.896	2.799	1,795,449
2025-11-28	2.974	2.998	2.948	2.968	2.868	1,232,901
2025-11-27	2.924	2.996	2.910	2.966	2.866	2,890,263
2025-11-26	3.160	3.174	2.914	2.914	2.816	5,687,586
2025-11-25	3.130	3.190	3.100	3.190	3.083	3,467,706
2025-11-24	3.108	3.138	3.064	3.116	3.011	2,460,197
2025-11-21	3.066	3.086	3.036	3.072	2.969	1,589,583
2025-11-20	3.020	3.108	3.020	3.090	2.986	992,120
2025-11-19	3.056	3.104	3.048	3.086	2.982	699,606
2025-11-18	3.080	3.096	3.044	3.080	2.977	1,282,636
2025-11-17	3.130	3.166	3.108	3.136	3.031	1,216,677
2025-11-14	3.184	3.188	3.104	3.128	3.023	1,053,004
2025-11-13	3.232	3.276	3.182	3.204	3.096	1,353,646
2025-11-12	3.192	3.242	3.176	3.216	3.108	1,276,501
2025-11-11	3.160	3.178	3.108	3.164	3.058	947,059
2025-11-10	3.098	3.170	3.094	3.146	3.040	1,189,016
2025-11-07	3.100	3.120	3.078	3.106	3.002	890,559
2025-11-06	3.100	3.118	3.070	3.102	2.998	665,245

← NewerPage 4 of 5 · 253 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.