Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 120.20 | 120.70 | 118.00 | 118.40 | 112.32 | 83,070 |
| 2024-06-12 | 120.30 | 121.20 | 118.10 | 120.60 | 114.40 | 167,201 |
| 2024-06-11 | 122.70 | 123.60 | 119.70 | 120.30 | 114.12 | 129,252 |
| 2024-06-10 | 125.30 | 125.30 | 120.50 | 122.70 | 116.40 | 202,143 |
| 2024-06-07 | 132.80 | 133.20 | 131.40 | 131.70 | 121.31 | 81,561 |
| 2024-06-06 | 132.00 | 132.80 | 130.70 | 132.40 | 121.95 | 63,346 |
| 2024-06-05 | 130.40 | 131.50 | 128.80 | 131.30 | 120.94 | 65,407 |
| 2024-06-04 | 132.00 | 133.00 | 127.50 | 129.80 | 119.56 | 91,843 |
| 2024-06-03 | 131.20 | 132.90 | 130.20 | 132.00 | 121.59 | 79,823 |
| 2024-05-31 | 128.00 | 131.10 | 127.40 | 131.10 | 120.76 | 378,652 |
| 2024-05-30 | 124.40 | 127.80 | 124.40 | 127.70 | 117.63 | 72,055 |
| 2024-05-29 | 125.00 | 125.80 | 123.50 | 124.70 | 114.86 | 65,523 |
| 2024-05-28 | 126.80 | 127.80 | 125.60 | 125.60 | 115.69 | 40,064 |
| 2024-05-27 | 124.20 | 127.20 | 124.00 | 126.80 | 116.80 | 48,982 |
| 2024-05-24 | 126.00 | 126.00 | 123.00 | 124.30 | 114.49 | 58,200 |
| 2024-05-23 | 127.40 | 127.70 | 126.50 | 126.60 | 116.61 | 51,328 |
| 2024-05-22 | 127.20 | 128.30 | 127.10 | 127.60 | 117.53 | 86,705 |
| 2024-05-21 | 127.50 | 127.80 | 125.20 | 127.50 | 117.44 | 91,280 |
| 2024-05-20 | 126.90 | 128.70 | 126.70 | 127.80 | 117.72 | 48,781 |
| 2024-05-17 | 126.50 | 127.70 | 126.50 | 126.90 | 116.89 | 59,977 |
| 2024-05-16 | 127.00 | 127.80 | 125.60 | 127.10 | 117.07 | 60,817 |
| 2024-05-15 | 128.40 | 128.50 | 126.20 | 126.70 | 116.70 | 107,038 |
| 2024-05-14 | 126.50 | 129.00 | 125.80 | 128.30 | 118.18 | 75,242 |
| 2024-05-13 | 125.50 | 127.30 | 125.50 | 125.60 | 115.69 | 67,610 |
| 2024-05-10 | 126.10 | 127.40 | 125.30 | 125.40 | 115.51 | 63,892 |
| 2024-05-09 | 127.10 | 127.20 | 125.40 | 126.10 | 116.15 | 46,217 |
| 2024-05-08 | 122.90 | 124.70 | 122.90 | 124.40 | 114.59 | 54,751 |
| 2024-05-07 | 122.70 | 123.70 | 122.20 | 122.70 | 113.02 | 63,229 |
| 2024-05-06 | 121.60 | 123.00 | 121.10 | 122.10 | 112.47 | 65,128 |
| 2024-05-03 | 121.70 | 124.50 | 121.40 | 121.40 | 111.82 | 79,100 |
| 2024-05-02 | 118.80 | 122.30 | 118.80 | 121.30 | 111.73 | 122,260 |
| 2024-04-30 | 118.50 | 120.70 | 118.40 | 119.50 | 110.07 | 141,587 |
| 2024-04-29 | 118.50 | 119.70 | 118.00 | 118.30 | 108.97 | 72,069 |
| 2024-04-26 | 118.00 | 120.00 | 116.40 | 118.50 | 109.15 | 142,907 |
| 2024-04-25 | 118.30 | 119.30 | 116.50 | 116.90 | 107.68 | 97,729 |
| 2024-04-24 | 118.50 | 119.40 | 117.20 | 118.70 | 109.34 | 84,771 |
| 2024-04-23 | 118.40 | 118.40 | 117.00 | 118.40 | 109.06 | 103,680 |
| 2024-04-22 | 118.70 | 119.10 | 117.80 | 118.40 | 109.06 | 39,222 |
| 2024-04-19 | 117.80 | 119.10 | 116.60 | 118.20 | 108.88 | 53,360 |
| 2024-04-18 | 118.30 | 120.20 | 118.30 | 118.90 | 109.52 | 67,838 |
| 2024-04-17 | 117.00 | 118.50 | 116.00 | 117.50 | 108.23 | 62,369 |
| 2024-04-16 | 116.60 | 118.00 | 115.70 | 117.10 | 107.86 | 83,653 |
| 2024-04-15 | 119.90 | 120.00 | 116.80 | 117.00 | 107.77 | 79,372 |
| 2024-04-12 | 121.00 | 122.60 | 119.40 | 119.40 | 109.98 | 71,991 |
| 2024-04-11 | 123.90 | 124.40 | 119.20 | 119.80 | 110.35 | 109,791 |
| 2024-04-10 | 127.40 | 127.80 | 123.90 | 124.30 | 114.49 | 65,844 |
| 2024-04-09 | 124.20 | 127.10 | 124.20 | 126.70 | 116.70 | 89,194 |
| 2024-04-08 | 124.40 | 126.10 | 124.40 | 124.50 | 114.68 | 41,783 |
| 2024-04-05 | 124.50 | 125.50 | 123.60 | 124.20 | 114.40 | 86,308 |
| 2024-04-04 | 126.40 | 127.10 | 125.70 | 126.50 | 116.52 | 88,316 |
| 2024-04-03 | 127.40 | 128.20 | 125.10 | 126.50 | 116.52 | 71,939 |
| 2024-04-02 | 125.50 | 128.10 | 125.50 | 127.50 | 117.44 | 95,634 |
| 2024-03-28 | 127.70 | 128.90 | 127.00 | 127.10 | 117.07 | 104,809 |
| 2024-03-27 | 126.60 | 128.20 | 126.10 | 128.00 | 117.90 | 52,458 |
| 2024-03-26 | 126.70 | 127.30 | 125.70 | 126.60 | 116.61 | 77,175 |
| 2024-03-25 | 126.60 | 126.80 | 124.80 | 125.50 | 115.60 | 53,649 |
| 2024-03-22 | 124.00 | 127.60 | 124.00 | 126.60 | 116.61 | 66,948 |
| 2024-03-21 | 125.00 | 125.50 | 123.90 | 124.40 | 114.59 | 60,477 |
| 2024-03-20 | 125.80 | 125.80 | 123.60 | 123.60 | 113.85 | 60,530 |
| 2024-03-19 | 124.50 | 126.50 | 123.50 | 126.40 | 116.43 | 70,069 |
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.