Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 126.60 | 126.70 | 124.40 | 124.70 | 114.86 | 69,746 |
| 2024-03-15 | 127.00 | 128.30 | 126.00 | 126.80 | 116.80 | 193,808 |
| 2024-03-14 | 128.30 | 128.90 | 125.70 | 126.70 | 116.70 | 83,347 |
| 2024-03-13 | 127.00 | 127.30 | 125.10 | 126.10 | 116.15 | 68,443 |
| 2024-03-12 | 125.60 | 127.50 | 124.80 | 126.90 | 116.89 | 80,940 |
| 2024-03-11 | 124.30 | 126.20 | 124.30 | 125.40 | 115.51 | 62,312 |
| 2024-03-08 | 124.50 | 125.50 | 121.90 | 125.50 | 115.60 | 75,593 |
| 2024-03-07 | 124.10 | 125.40 | 123.90 | 124.50 | 114.68 | 67,120 |
| 2024-03-06 | 123.90 | 125.80 | 123.40 | 124.50 | 114.68 | 68,188 |
| 2024-03-05 | 124.60 | 125.70 | 123.60 | 123.70 | 113.94 | 61,619 |
| 2024-03-04 | 126.30 | 126.60 | 125.20 | 125.50 | 115.60 | 59,738 |
| 2024-03-01 | 126.10 | 127.20 | 124.50 | 126.00 | 116.06 | 65,608 |
| 2024-02-29 | 127.30 | 127.70 | 125.50 | 125.70 | 115.78 | 390,701 |
| 2024-02-28 | 128.30 | 128.80 | 127.30 | 127.30 | 117.26 | 95,137 |
| 2024-02-27 | 127.30 | 129.30 | 127.20 | 128.70 | 118.55 | 75,233 |
| 2024-02-26 | 130.70 | 131.60 | 127.30 | 127.40 | 117.35 | 77,920 |
| 2024-02-23 | 132.00 | 132.00 | 130.00 | 131.50 | 121.13 | 80,375 |
| 2024-02-22 | 131.40 | 132.70 | 130.10 | 132.00 | 121.59 | 128,249 |
| 2024-02-21 | 127.90 | 129.80 | 127.90 | 129.80 | 119.56 | 89,190 |
| 2024-02-20 | 124.90 | 127.60 | 124.90 | 127.20 | 117.17 | 108,405 |
| 2024-02-19 | 121.40 | 125.10 | 121.30 | 124.70 | 114.86 | 101,882 |
| 2024-02-16 | 120.30 | 121.90 | 118.90 | 121.30 | 111.73 | 82,683 |
| 2024-02-15 | 123.00 | 124.20 | 120.90 | 121.00 | 111.45 | 116,425 |
| 2024-02-14 | 116.90 | 119.80 | 116.90 | 118.90 | 109.52 | 81,140 |
| 2024-02-13 | 120.00 | 120.30 | 115.80 | 116.90 | 107.68 | 127,791 |
| 2024-02-12 | 119.60 | 121.10 | 119.60 | 120.20 | 110.72 | 79,836 |
| 2024-02-09 | 122.00 | 122.40 | 119.60 | 119.60 | 110.16 | 79,454 |
| 2024-02-08 | 126.30 | 127.10 | 123.30 | 123.30 | 113.57 | 102,969 |
| 2024-02-07 | 126.50 | 126.70 | 125.40 | 126.40 | 116.43 | 104,577 |
| 2024-02-06 | 124.40 | 126.80 | 123.30 | 126.10 | 116.15 | 113,329 |
| 2024-02-05 | 125.90 | 126.90 | 124.10 | 124.10 | 114.31 | 85,903 |
| 2024-02-02 | 124.20 | 126.10 | 124.20 | 124.60 | 114.77 | 86,879 |
| 2024-02-01 | 122.80 | 124.80 | 122.40 | 123.50 | 113.76 | 78,490 |
| 2024-01-31 | 124.10 | 125.50 | 123.70 | 124.40 | 114.59 | 143,348 |
| 2024-01-30 | 124.20 | 124.50 | 123.20 | 124.00 | 114.22 | 112,582 |
| 2024-01-29 | 124.80 | 125.00 | 122.80 | 124.00 | 114.22 | 132,660 |
| 2024-01-26 | 124.30 | 125.40 | 123.20 | 125.40 | 115.51 | 135,676 |
| 2024-01-25 | 120.20 | 124.00 | 119.90 | 124.00 | 114.22 | 123,795 |
| 2024-01-24 | 118.60 | 121.20 | 118.00 | 120.60 | 111.09 | 77,665 |
| 2024-01-23 | 118.40 | 118.90 | 115.30 | 117.90 | 108.60 | 104,809 |
| 2024-01-22 | 116.80 | 118.50 | 116.70 | 118.10 | 108.78 | 110,345 |
| 2024-01-19 | 116.20 | 116.50 | 114.50 | 114.70 | 105.65 | 44,573 |
| 2024-01-18 | 114.60 | 116.10 | 114.20 | 115.80 | 106.66 | 54,534 |
| 2024-01-17 | 115.20 | 115.50 | 113.40 | 114.30 | 105.28 | 70,402 |
| 2024-01-16 | 117.40 | 117.50 | 116.00 | 116.70 | 107.49 | 43,047 |
| 2024-01-15 | 118.00 | 118.70 | 117.30 | 117.80 | 108.51 | 33,363 |
| 2024-01-12 | 116.80 | 118.20 | 116.70 | 117.80 | 108.51 | 70,290 |
| 2024-01-11 | 117.20 | 117.70 | 116.10 | 116.20 | 107.03 | 63,372 |
| 2024-01-10 | 118.20 | 118.20 | 116.80 | 116.90 | 107.68 | 59,862 |
| 2024-01-09 | 117.80 | 118.50 | 116.70 | 118.40 | 109.06 | 56,731 |
| 2024-01-08 | 115.50 | 116.80 | 114.30 | 116.80 | 107.59 | 82,688 |
| 2024-01-05 | 115.80 | 115.90 | 113.90 | 115.80 | 106.66 | 46,305 |
| 2024-01-04 | 115.30 | 116.60 | 115.00 | 116.60 | 107.40 | 57,504 |
| 2024-01-03 | 116.90 | 117.10 | 114.50 | 115.30 | 106.20 | 86,735 |
| 2024-01-02 | 117.40 | 118.40 | 116.90 | 117.20 | 107.95 | 46,330 |
| 2023-12-29 | 118.00 | 118.90 | 117.20 | 117.20 | 107.95 | 38,726 |
| 2023-12-28 | 118.20 | 118.70 | 117.00 | 117.80 | 108.51 | 50,997 |
| 2023-12-27 | 117.20 | 118.20 | 116.70 | 118.20 | 108.88 | 31,737 |
| 2023-12-22 | 117.40 | 118.40 | 117.00 | 117.00 | 107.77 | 34,039 |
| 2023-12-21 | 116.60 | 117.40 | 115.90 | 117.40 | 108.14 | 42,349 |
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.