Aroundtown SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.951	2.963	2.885	2.926	2.828	2,739,584
2024-11-22	2.720	2.851	2.720	2.834	2.739	2,157,377
2024-11-21	2.718	2.721	2.684	2.708	2.617	1,066,728
2024-11-20	2.737	2.758	2.680	2.700	2.609	905,993
2024-11-19	2.717	2.772	2.675	2.734	2.642	1,554,684
2024-11-18	2.750	2.752	2.680	2.690	2.600	1,266,661
2024-11-15	2.759	2.795	2.747	2.767	2.674	871,126
2024-11-14	2.730	2.810	2.697	2.786	2.692	1,429,515
2024-11-13	2.739	2.816	2.713	2.737	2.645	1,376,087
2024-11-12	2.764	2.805	2.713	2.741	2.649	991,733
2024-11-11	2.820	2.862	2.789	2.791	2.697	920,568
2024-11-08	2.744	2.817	2.744	2.786	2.692	1,286,369
2024-11-07	2.688	2.783	2.688	2.743	2.651	1,689,589
2024-11-06	2.841	2.899	2.662	2.682	2.592	3,581,054
2024-11-05	2.729	2.827	2.716	2.790	2.696	1,697,943
2024-11-04	2.762	2.817	2.755	2.755	2.662	1,316,335
2024-11-01	2.720	2.830	2.720	2.762	2.669	2,495,009
2024-10-31	2.870	2.880	2.704	2.726	2.634	4,746,015
2024-10-30	2.971	3.002	2.876	2.879	2.782	1,392,473
2024-10-29	3.040	3.050	2.971	2.971	2.871	1,537,674
2024-10-28	3.019	3.047	2.999	3.033	2.931	1,448,005
2024-10-25	2.985	3.045	2.985	2.986	2.886	1,790,984
2024-10-24	2.957	2.978	2.940	2.945	2.846	1,165,351
2024-10-23	2.896	2.956	2.880	2.941	2.842	1,514,411
2024-10-22	2.928	2.970	2.878	2.913	2.815	1,566,287
2024-10-21	3.012	3.024	2.939	2.946	2.847	1,347,458
2024-10-18	3.038	3.038	2.987	3.006	2.905	1,004,365
2024-10-17	3.038	3.050	2.959	3.018	2.917	1,217,919
2024-10-16	3.028	3.090	3.009	3.036	2.934	2,047,470
2024-10-15	2.958	3.033	2.933	3.008	2.907	2,174,716
2024-10-14	2.965	2.992	2.912	2.943	2.844	2,120,160
2024-10-11	2.809	2.960	2.809	2.960	2.861	1,709,070
2024-10-10	2.830	2.870	2.784	2.793	2.699	2,678,853
2024-10-09	2.861	2.880	2.829	2.853	2.757	1,531,501
2024-10-08	2.891	2.959	2.828	2.848	2.752	2,935,876
2024-10-07	3.020	3.020	2.853	2.883	2.786	3,836,416
2024-10-04	2.945	3.042	2.913	3.009	2.908	2,356,844
2024-10-03	2.952	2.999	2.914	2.960	2.861	1,414,330
2024-10-02	3.025	3.060	2.943	2.980	2.880	2,552,578
2024-10-01	2.845	3.056	2.817	3.056	2.953	6,946,503
2024-09-30	2.790	2.832	2.729	2.823	2.728	2,507,521
2024-09-27	2.790	2.861	2.738	2.795	2.701	2,503,073
2024-09-26	2.799	2.799	2.741	2.770	2.677	3,104,156
2024-09-25	2.752	2.800	2.740	2.752	2.660	1,840,385
2024-09-24	2.770	2.770	2.706	2.752	2.660	2,010,855
2024-09-23	2.692	2.773	2.652	2.769	2.676	2,231,119
2024-09-20	2.690	2.724	2.614	2.670	2.580	14,536,800
2024-09-19	2.700	2.728	2.653	2.707	2.616	3,517,544
2024-09-18	2.652	2.673	2.620	2.649	2.560	1,083,465
2024-09-17	2.700	2.711	2.652	2.662	2.573	1,559,236
2024-09-16	2.727	2.756	2.667	2.698	2.607	1,536,448
2024-09-13	2.643	2.757	2.605	2.731	2.639	3,258,337
2024-09-12	2.750	2.785	2.642	2.680	2.590	3,729,429
2024-09-11	2.800	2.800	2.709	2.737	2.645	3,911,445
2024-09-10	2.531	2.796	2.517	2.790	2.696	9,241,817
2024-09-09	2.441	2.488	2.381	2.441	2.359	1,997,821
2024-09-06	2.430	2.485	2.411	2.450	2.368	2,455,561
2024-09-05	2.321	2.502	2.311	2.439	2.357	3,059,698
2024-09-04	2.250	2.373	2.250	2.344	2.265	1,757,290
2024-09-03	2.364	2.364	2.278	2.285	2.208	2,780,392

← NewerPage 9 of 22 · 1,279 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.