Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.521	2.558	2.509	2.536	2.451	1,409,407
2025-02-20	2.578	2.602	2.511	2.516	2.431	1,855,031
2025-02-19	2.600	2.646	2.522	2.524	2.439	2,289,396
2025-02-18	2.618	2.627	2.563	2.597	2.510	2,767,568
2025-02-17	2.633	2.645	2.603	2.604	2.517	1,834,031
2025-02-14	2.688	2.689	2.640	2.667	2.577	1,638,937
2025-02-13	2.605	2.716	2.593	2.694	2.603	2,092,629
2025-02-12	2.713	2.756	2.532	2.580	2.493	3,722,105
2025-02-11	2.785	2.807	2.700	2.700	2.609	1,750,082
2025-02-10	2.776	2.844	2.776	2.814	2.719	1,011,818
2025-02-07	2.825	2.871	2.738	2.774	2.681	1,307,295
2025-02-06	2.847	2.858	2.795	2.829	2.734	1,401,038
2025-02-05	2.726	2.824	2.716	2.824	2.729	1,393,441
2025-02-04	2.730	2.767	2.701	2.720	2.629	1,094,791
2025-02-03	2.800	2.800	2.720	2.720	2.629	1,654,300
2025-01-31	2.858	2.870	2.803	2.870	2.774	1,313,587
2025-01-30	2.730	2.860	2.730	2.848	2.752	2,065,245
2025-01-29	2.770	2.770	2.707	2.727	2.635	751,914
2025-01-28	2.731	2.770	2.694	2.756	2.663	1,703,647
2025-01-27	2.684	2.760	2.651	2.732	2.640	672,354
2025-01-24	2.785	2.806	2.659	2.691	2.601	1,046,169
2025-01-23	2.667	2.774	2.658	2.774	2.681	1,696,869
2025-01-22	2.724	2.730	2.653	2.669	2.579	947,640
2025-01-21	2.686	2.733	2.685	2.728	2.636	973,845
2025-01-20	2.697	2.725	2.657	2.716	2.625	898,727
2025-01-17	2.707	2.746	2.692	2.717	2.626	1,102,907
2025-01-16	2.670	2.700	2.629	2.681	2.591	1,499,938
2025-01-15	2.501	2.669	2.501	2.659	2.570	1,826,671
2025-01-14	2.523	2.554	2.480	2.480	2.397	1,547,266
2025-01-13	2.517	2.535	2.478	2.486	2.402	1,800,099
2025-01-10	2.610	2.640	2.537	2.537	2.452	2,941,531
2025-01-09	2.520	2.614	2.509	2.597	2.510	3,632,512
2025-01-08	2.668	2.693	2.506	2.541	2.456	3,353,290
2025-01-07	2.740	2.770	2.625	2.635	2.546	2,612,397
2025-01-06	2.800	2.810	2.725	2.748	2.656	1,243,231
2025-01-03	2.842	2.882	2.793	2.800	2.706	1,084,560
2025-01-02	2.909	2.917	2.800	2.858	2.762	2,162,999
2024-12-30	2.874	2.924	2.874	2.921	2.823	706,650
2024-12-27	2.867	2.914	2.831	2.902	2.805	1,259,770
2024-12-23	2.873	2.890	2.816	2.875	2.778	1,563,020
2024-12-20	2.778	2.906	2.778	2.890	2.793	4,445,014
2024-12-19	2.868	2.905	2.770	2.788	2.694	3,294,916
2024-12-18	2.984	3.023	2.961	2.961	2.862	1,182,955
2024-12-17	2.964	3.004	2.952	2.976	2.876	1,406,565
2024-12-16	3.057	3.067	2.970	2.980	2.880	1,413,635
2024-12-13	3.108	3.133	3.051	3.086	2.982	1,655,272
2024-12-12	3.170	3.198	3.103	3.140	3.035	890,184
2024-12-11	3.150	3.201	3.149	3.170	3.063	1,648,457
2024-12-10	3.120	3.179	3.068	3.154	3.048	2,044,743
2024-12-09	3.219	3.219	3.074	3.116	3.011	1,932,585
2024-12-06	3.194	3.259	3.126	3.200	3.092	1,818,766
2024-12-05	3.180	3.246	3.163	3.200	3.092	1,727,592
2024-12-04	3.182	3.220	3.163	3.200	3.092	2,385,836
2024-12-03	3.171	3.187	3.123	3.165	3.059	2,348,182
2024-12-02	3.250	3.273	3.147	3.175	3.068	2,158,121
2024-11-29	3.148	3.207	3.125	3.148	3.042	2,694,149
2024-11-28	3.134	3.186	3.123	3.164	3.058	2,283,818
2024-11-27	2.919	3.167	2.905	3.163	3.057	7,498,413
2024-11-26	2.881	2.918	2.815	2.890	2.793	1,636,879
2024-11-25	2.951	2.963	2.885	2.926	2.828	2,739,584

← NewerPage 8 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.