Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.032 | 3.112 | 3.024 | 3.082 | 2.978 | 1,254,708 |
| 2025-11-04 | 3.058 | 3.078 | 3.002 | 3.058 | 2.955 | 3,080,974 |
| 2025-11-03 | 3.096 | 3.138 | 3.066 | 3.066 | 2.963 | 1,225,412 |
| 2025-10-31 | 3.070 | 3.124 | 3.064 | 3.096 | 2.992 | 1,119,114 |
| 2025-10-30 | 3.114 | 3.130 | 3.062 | 3.084 | 2.980 | 1,475,191 |
| 2025-10-29 | 3.184 | 3.186 | 3.130 | 3.132 | 3.027 | 785,139 |
| 2025-10-28 | 3.184 | 3.186 | 3.138 | 3.172 | 3.065 | 1,681,801 |
| 2025-10-27 | 3.212 | 3.224 | 3.160 | 3.186 | 3.079 | 1,981,284 |
| 2025-10-24 | 3.230 | 3.286 | 3.154 | 3.222 | 3.114 | 1,958,833 |
| 2025-10-23 | 3.250 | 3.286 | 3.204 | 3.240 | 3.131 | 1,660,259 |
| 2025-10-22 | 3.230 | 3.296 | 3.230 | 3.258 | 3.149 | 1,431,908 |
| 2025-10-21 | 3.226 | 3.242 | 3.208 | 3.208 | 3.100 | 1,370,561 |
| 2025-10-20 | 3.208 | 3.224 | 3.170 | 3.224 | 3.116 | 1,318,483 |
← NewerPage 5 of 5 · 253 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.