Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 116.60 | 119.30 | 116.00 | 117.50 | 111.46 | 59,934 |
| 2024-09-04 | 115.30 | 116.80 | 115.00 | 116.80 | 110.80 | 51,447 |
| 2024-09-03 | 117.00 | 117.60 | 116.30 | 117.00 | 110.99 | 56,394 |
| 2024-09-02 | 118.00 | 118.80 | 117.10 | 118.70 | 112.60 | 35,423 |
| 2024-08-30 | 118.60 | 119.60 | 118.50 | 118.50 | 112.41 | 148,857 |
| 2024-08-29 | 116.80 | 118.20 | 116.80 | 117.50 | 111.46 | 40,471 |
| 2024-08-28 | 116.80 | 117.30 | 116.60 | 117.00 | 110.99 | 32,134 |
| 2024-08-27 | 117.10 | 117.50 | 116.40 | 116.70 | 110.70 | 34,119 |
| 2024-08-26 | 116.80 | 117.80 | 116.80 | 117.10 | 111.08 | 27,300 |
| 2024-08-23 | 115.90 | 116.90 | 115.50 | 116.70 | 110.70 | 54,023 |
| 2024-08-22 | 115.70 | 116.90 | 115.50 | 115.90 | 109.95 | 27,069 |
| 2024-08-21 | 115.00 | 116.10 | 115.00 | 115.70 | 109.76 | 31,044 |
| 2024-08-20 | 115.90 | 116.70 | 115.00 | 115.00 | 109.09 | 41,267 |
| 2024-08-19 | 114.50 | 116.00 | 114.30 | 115.80 | 109.85 | 34,508 |
| 2024-08-16 | 115.00 | 115.10 | 113.90 | 114.50 | 108.62 | 42,908 |
| 2024-08-15 | 114.00 | 115.60 | 113.90 | 115.00 | 109.09 | 45,716 |
| 2024-08-14 | 114.00 | 114.40 | 112.80 | 113.60 | 107.76 | 45,370 |
| 2024-08-13 | 112.70 | 113.60 | 112.10 | 113.50 | 107.67 | 47,239 |
| 2024-08-12 | 113.00 | 113.90 | 112.10 | 112.10 | 106.34 | 44,504 |
| 2024-08-09 | 109.60 | 112.80 | 109.60 | 112.80 | 107.00 | 60,204 |
| 2024-08-08 | 110.40 | 110.90 | 109.60 | 109.60 | 103.97 | 97,330 |
| 2024-08-07 | 113.00 | 113.40 | 111.70 | 111.70 | 105.96 | 116,862 |
| 2024-08-06 | 113.00 | 114.40 | 111.20 | 112.10 | 106.34 | 72,408 |
| 2024-08-05 | 113.20 | 113.30 | 109.60 | 112.80 | 107.00 | 78,600 |
| 2024-08-02 | 118.90 | 118.90 | 115.30 | 115.50 | 109.57 | 74,678 |
| 2024-08-01 | 121.40 | 121.40 | 117.20 | 117.30 | 111.27 | 45,573 |
| 2024-07-31 | 122.50 | 123.30 | 121.20 | 121.50 | 115.26 | 85,065 |
| 2024-07-30 | 121.10 | 121.80 | 119.00 | 121.10 | 114.88 | 64,869 |
| 2024-07-29 | 122.30 | 122.90 | 120.20 | 121.00 | 114.78 | 43,426 |
| 2024-07-26 | 118.70 | 122.30 | 118.70 | 122.00 | 115.73 | 78,409 |
| 2024-07-25 | 117.60 | 118.70 | 117.00 | 118.30 | 112.22 | 54,731 |
| 2024-07-24 | 118.90 | 121.20 | 116.80 | 118.20 | 112.13 | 67,073 |
| 2024-07-23 | 119.70 | 120.10 | 118.00 | 120.00 | 113.83 | 100,092 |
| 2024-07-22 | 118.90 | 120.30 | 117.50 | 119.80 | 113.65 | 73,191 |
| 2024-07-19 | 120.10 | 120.10 | 118.30 | 118.60 | 112.51 | 103,831 |
| 2024-07-18 | 120.80 | 122.00 | 120.40 | 120.70 | 114.50 | 63,673 |
| 2024-07-17 | 119.30 | 120.40 | 118.30 | 120.40 | 114.21 | 78,804 |
| 2024-07-16 | 119.20 | 119.50 | 117.30 | 119.30 | 113.17 | 62,641 |
| 2024-07-15 | 119.30 | 120.20 | 118.90 | 119.90 | 113.74 | 66,463 |
| 2024-07-12 | 118.00 | 119.80 | 117.30 | 119.80 | 113.65 | 107,688 |
| 2024-07-11 | 116.20 | 117.20 | 114.90 | 115.80 | 109.85 | 75,489 |
| 2024-07-10 | 115.00 | 117.30 | 115.00 | 115.90 | 109.95 | 96,826 |
| 2024-07-09 | 116.40 | 117.30 | 113.60 | 115.10 | 109.19 | 104,689 |
| 2024-07-08 | 118.10 | 120.70 | 117.20 | 117.20 | 111.18 | 122,233 |
| 2024-07-05 | 118.30 | 119.80 | 117.80 | 119.40 | 113.27 | 103,625 |
| 2024-07-04 | 118.40 | 119.60 | 117.60 | 118.30 | 112.22 | 43,679 |
| 2024-07-03 | 115.10 | 118.70 | 115.00 | 118.00 | 111.94 | 54,324 |
| 2024-07-02 | 114.20 | 115.50 | 113.10 | 114.80 | 108.90 | 69,461 |
| 2024-07-01 | 119.40 | 120.50 | 114.90 | 114.90 | 109.00 | 96,511 |
| 2024-06-28 | 113.80 | 114.20 | 112.50 | 113.60 | 107.76 | 102,802 |
| 2024-06-27 | 114.00 | 114.90 | 113.40 | 113.60 | 107.76 | 65,120 |
| 2024-06-26 | 117.20 | 117.90 | 114.20 | 114.20 | 108.33 | 92,603 |
| 2024-06-25 | 117.60 | 117.60 | 115.30 | 116.80 | 110.80 | 55,300 |
| 2024-06-24 | 114.80 | 118.40 | 114.70 | 117.80 | 111.75 | 72,958 |
| 2024-06-21 | 116.60 | 117.00 | 114.60 | 115.00 | 109.09 | 157,673 |
| 2024-06-20 | 115.80 | 117.40 | 115.70 | 117.10 | 111.08 | 73,583 |
| 2024-06-19 | 116.60 | 116.60 | 115.30 | 115.80 | 109.85 | 60,867 |
| 2024-06-18 | 113.20 | 116.30 | 113.20 | 115.80 | 109.85 | 107,509 |
| 2024-06-17 | 112.80 | 115.20 | 112.10 | 112.30 | 106.53 | 133,829 |
| 2024-06-14 | 118.00 | 118.00 | 112.80 | 112.80 | 107.00 | 133,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 3.0000 EUR |
| 2025-06-03 | 3.0000 EUR |
| 2024-06-10 | 3.8200 EUR |
| 2023-06-05 | 3.1300 EUR |
| 2019-12-06 | 0.7000 EUR |
| 2019-06-07 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.