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 |
| 2025-10-17 | 3.268 | 3.276 | 3.192 | 3.196 | 3.089 | 1,165,680 |
| 2025-10-16 | 3.234 | 3.294 | 3.232 | 3.292 | 3.181 | 1,231,420 |
| 2025-10-15 | 3.294 | 3.294 | 3.218 | 3.252 | 3.143 | 1,183,675 |
| 2025-10-14 | 3.258 | 3.302 | 3.248 | 3.264 | 3.154 | 1,499,470 |
| 2025-10-13 | 3.180 | 3.270 | 3.160 | 3.270 | 3.160 | 1,128,103 |
| 2025-10-10 | 3.170 | 3.234 | 3.166 | 3.180 | 3.073 | 1,756,744 |
| 2025-10-09 | 3.124 | 3.200 | 3.124 | 3.160 | 3.054 | 1,376,003 |
| 2025-10-08 | 3.132 | 3.170 | 3.106 | 3.132 | 3.027 | 1,215,736 |
| 2025-10-07 | 3.160 | 3.194 | 3.130 | 3.136 | 3.031 | 1,625,645 |
| 2025-10-06 | 3.230 | 3.234 | 3.144 | 3.184 | 3.077 | 1,805,507 |
| 2025-10-03 | 3.204 | 3.266 | 3.200 | 3.238 | 3.129 | 1,457,622 |
| 2025-10-02 | 3.240 | 3.244 | 3.198 | 3.216 | 3.108 | 1,856,484 |
| 2025-10-01 | 3.260 | 3.262 | 3.204 | 3.230 | 3.121 | 1,533,841 |
| 2025-09-30 | 3.220 | 3.266 | 3.196 | 3.264 | 3.154 | 1,597,025 |
| 2025-09-29 | 3.204 | 3.220 | 3.156 | 3.220 | 3.112 | 1,625,616 |
| 2025-09-26 | 3.142 | 3.192 | 3.130 | 3.188 | 3.081 | 1,141,354 |
| 2025-09-25 | 3.192 | 3.202 | 3.142 | 3.148 | 3.042 | 1,223,959 |
| 2025-09-24 | 3.208 | 3.218 | 3.170 | 3.212 | 3.104 | 796,257 |
| 2025-09-23 | 3.180 | 3.238 | 3.162 | 3.196 | 3.089 | 1,747,432 |
| 2025-09-22 | 3.214 | 3.240 | 3.150 | 3.180 | 3.073 | 2,144,749 |
| 2025-09-19 | 3.242 | 3.318 | 3.232 | 3.232 | 3.123 | 12,665,010 |
| 2025-09-18 | 3.278 | 3.322 | 3.244 | 3.248 | 3.139 | 1,647,188 |
| 2025-09-17 | 3.232 | 3.306 | 3.222 | 3.270 | 3.160 | 1,567,439 |
| 2025-09-16 | 3.328 | 3.340 | 3.232 | 3.232 | 3.123 | 2,088,520 |
| 2025-09-15 | 3.320 | 3.360 | 3.304 | 3.330 | 3.218 | 960,181 |
| 2025-09-12 | 3.310 | 3.356 | 3.310 | 3.320 | 3.208 | 1,118,346 |
| 2025-09-11 | 3.294 | 3.318 | 3.254 | 3.308 | 3.197 | 1,377,033 |
| 2025-09-10 | 3.302 | 3.328 | 3.250 | 3.286 | 3.176 | 1,248,987 |
| 2025-09-09 | 3.276 | 3.332 | 3.246 | 3.306 | 3.195 | 1,509,972 |
| 2025-09-08 | 3.352 | 3.364 | 3.322 | 3.336 | 3.224 | 922,071 |
| 2025-09-05 | 3.266 | 3.366 | 3.248 | 3.328 | 3.216 | 1,896,484 |
| 2025-09-04 | 3.274 | 3.292 | 3.234 | 3.240 | 3.131 | 1,416,896 |
| 2025-09-03 | 3.216 | 3.264 | 3.192 | 3.252 | 3.143 | 1,640,733 |
| 2025-09-02 | 3.342 | 3.342 | 3.156 | 3.212 | 3.104 | 2,534,795 |
| 2025-09-01 | 3.400 | 3.408 | 3.318 | 3.342 | 3.230 | 1,505,482 |
| 2025-08-29 | 3.398 | 3.452 | 3.382 | 3.388 | 3.274 | 1,706,241 |
| 2025-08-28 | 3.282 | 3.412 | 3.264 | 3.398 | 3.284 | 2,656,396 |
| 2025-08-27 | 3.470 | 3.470 | 3.216 | 3.278 | 3.168 | 6,334,223 |
| 2025-08-26 | 3.424 | 3.524 | 3.422 | 3.466 | 3.350 | 2,798,357 |
| 2025-08-25 | 3.480 | 3.500 | 3.430 | 3.476 | 3.359 | 1,834,550 |
| 2025-08-22 | 3.358 | 3.488 | 3.344 | 3.488 | 3.371 | 1,765,721 |
| 2025-08-21 | 3.352 | 3.364 | 3.306 | 3.360 | 3.247 | 1,110,816 |
| 2025-08-20 | 3.346 | 3.358 | 3.310 | 3.358 | 3.245 | 781,733 |
| 2025-08-19 | 3.388 | 3.388 | 3.340 | 3.350 | 3.237 | 689,766 |
| 2025-08-18 | 3.402 | 3.484 | 3.346 | 3.374 | 3.261 | 1,798,213 |
| 2025-08-15 | 3.438 | 3.438 | 3.374 | 3.376 | 3.263 | 1,471,841 |
| 2025-08-14 | 3.350 | 3.430 | 3.328 | 3.404 | 3.290 | 2,570,059 |
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.