Aroundtown SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.403 | 1.408 | 1.359 | 1.363 | 1.363 | 1,707,965 |
| 2026-10-16 | 1.419 | 1.430 | 1.404 | 1.419 | 1.419 | 2,399,125 |
| 2026-10-15 | 1.374 | 1.419 | 1.346 | 1.406 | 1.406 | 3,709,137 |
| 2026-10-14 | 1.388 | 1.443 | 1.359 | 1.369 | 1.369 | 3,996,714 |
| 2026-10-13 | 1.406 | 1.432 | 1.368 | 1.376 | 1.376 | 2,762,958 |
| 2026-10-12 | 1.464 | 1.468 | 1.395 | 1.395 | 1.395 | 3,212,113 |
| 2026-10-09 | 1.496 | 1.502 | 1.467 | 1.480 | 1.480 | 1,687,015 |
| 2026-10-08 | 1.519 | 1.519 | 1.472 | 1.473 | 1.473 | 2,186,791 |
| 2026-10-07 | 1.568 | 1.571 | 1.526 | 1.531 | 1.531 | 1,908,405 |
| 2026-10-06 | 1.580 | 1.590 | 1.566 | 1.571 | 1.571 | 2,196,467 |
| 2026-10-05 | 1.570 | 1.596 | 1.550 | 1.562 | 1.562 | 2,238,465 |
| 2026-10-02 | 1.607 | 1.630 | 1.573 | 1.573 | 1.573 | 3,259,100 |
| 2026-10-01 | 1.626 | 1.637 | 1.592 | 1.604 | 1.604 | 2,735,805 |
| 2026-09-30 | 1.688 | 1.714 | 1.641 | 1.645 | 1.645 | 2,836,346 |
| 2026-09-29 | 1.660 | 1.705 | 1.645 | 1.676 | 1.676 | 1,949,379 |
| 2026-09-28 | 1.692 | 1.711 | 1.657 | 1.657 | 1.657 | 1,802,478 |
| 2026-09-25 | 1.708 | 1.721 | 1.668 | 1.678 | 1.678 | 1,852,174 |
| 2026-09-24 | 1.700 | 1.715 | 1.686 | 1.686 | 1.686 | 1,926,724 |
| 2026-09-23 | 1.791 | 1.791 | 1.710 | 1.710 | 1.710 | 2,555,783 |
| 2026-09-22 | 1.760 | 1.794 | 1.724 | 1.758 | 1.758 | 2,461,893 |
| 2026-09-21 | 1.757 | 1.772 | 1.740 | 1.765 | 1.765 | 1,575,615 |
Page 1 of 1 · 21 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.