Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.760	2.778	2.706	2.722	2.631	1,021,787
2025-05-20	2.790	2.812	2.754	2.780	2.687	1,449,357
2025-05-19	2.768	2.786	2.724	2.776	2.683	1,520,716
2025-05-16	2.722	2.790	2.700	2.788	2.694	2,584,559
2025-05-15	2.694	2.718	2.652	2.714	2.623	2,130,391
2025-05-14	2.602	2.672	2.602	2.666	2.576	3,437,914
2025-05-13	2.706	2.716	2.584	2.592	2.505	2,181,210
2025-05-12	2.740	2.744	2.604	2.696	2.605	1,298,548
2025-05-09	2.582	2.740	2.576	2.734	2.642	2,465,530
2025-05-08	2.626	2.646	2.568	2.568	2.482	1,024,703
2025-05-07	2.608	2.628	2.554	2.608	2.520	2,183,612
2025-05-06	2.630	2.642	2.544	2.590	2.503	1,880,960
2025-05-05	2.614	2.634	2.592	2.634	2.546	776,547
2025-05-02	2.644	2.674	2.588	2.608	2.520	1,240,523
2025-04-30	2.532	2.630	2.522	2.622	2.534	2,206,118
2025-04-29	2.660	2.738	2.532	2.538	2.453	2,240,437
2025-04-28	2.684	2.686	2.600	2.620	2.532	1,211,069
2025-04-25	2.662	2.712	2.650	2.674	2.584	1,825,535
2025-04-24	2.628	2.700	2.628	2.658	2.569	1,548,383
2025-04-23	2.700	2.712	2.630	2.630	2.542	1,338,955
2025-04-22	2.700	2.760	2.654	2.672	2.582	1,827,757
2025-04-17	2.680	2.734	2.640	2.718	2.627	1,286,612
2025-04-16	2.744	2.820	2.710	2.718	2.627	2,049,928
2025-04-15	2.650	2.766	2.650	2.762	2.669	3,549,100
2025-04-14	2.566	2.618	2.506	2.604	2.517	1,790,745
2025-04-11	2.376	2.528	2.314	2.502	2.418	3,056,098
2025-04-10	2.350	2.420	2.328	2.352	2.273	3,672,063
2025-04-09	2.288	2.296	2.146	2.212	2.138	4,112,951
2025-04-08	2.320	2.384	2.256	2.372	2.292	2,288,824
2025-04-07	2.278	2.468	2.182	2.294	2.217	3,895,113
2025-04-04	2.600	2.641	2.380	2.388	2.308	3,295,140
2025-04-03	2.480	2.624	2.469	2.594	2.507	3,757,190
2025-04-02	2.570	2.570	2.485	2.498	2.414	1,376,467
2025-04-01	2.528	2.590	2.517	2.585	2.498	1,503,762
2025-03-31	2.540	2.567	2.473	2.527	2.442	2,818,601
2025-03-28	2.589	2.633	2.538	2.550	2.464	2,396,653
2025-03-27	2.412	2.589	2.412	2.589	2.502	5,649,886
2025-03-26	2.370	2.469	2.203	2.427	2.345	5,313,602
2025-03-25	2.347	2.374	2.314	2.344	2.265	3,218,580
2025-03-24	2.430	2.440	2.342	2.355	2.276	1,698,377
2025-03-21	2.436	2.467	2.390	2.422	2.341	5,144,524
2025-03-20	2.455	2.483	2.402	2.463	2.380	1,381,511
2025-03-19	2.475	2.494	2.408	2.440	2.358	2,728,275
2025-03-18	2.448	2.490	2.423	2.450	2.368	2,588,715
2025-03-17	2.375	2.459	2.341	2.448	2.366	2,284,525
2025-03-14	2.344	2.444	2.320	2.444	2.362	2,881,257
2025-03-13	2.363	2.416	2.338	2.358	2.279	1,774,516
2025-03-12	2.343	2.425	2.343	2.400	2.319	2,264,501
2025-03-11	2.380	2.429	2.314	2.320	2.242	2,568,552
2025-03-10	2.414	2.442	2.369	2.371	2.291	1,632,837
2025-03-07	2.450	2.456	2.388	2.400	2.319	4,066,924
2025-03-06	2.600	2.629	2.429	2.446	2.364	4,832,007
2025-03-05	2.650	2.706	2.565	2.624	2.536	4,753,590
2025-03-04	2.639	2.720	2.639	2.700	2.609	1,433,761
2025-03-03	2.753	2.775	2.635	2.676	2.586	2,980,655
2025-02-28	2.766	2.791	2.729	2.764	2.671	2,278,952
2025-02-27	2.689	2.797	2.687	2.797	2.703	3,180,700
2025-02-26	2.640	2.739	2.640	2.712	2.621	2,149,181
2025-02-25	2.622	2.707	2.621	2.673	2.583	1,699,217
2025-02-24	2.583	2.692	2.583	2.619	2.531	2,908,140

← NewerPage 7 of 22 · 1,278 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.