Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	117.20	117.90	116.30	117.40	108.14	60,094
2023-12-19	117.10	117.70	115.70	117.40	108.14	73,282
2023-12-18	116.40	117.50	115.90	116.70	107.49	86,281
2023-12-15	120.40	120.70	116.80	117.10	107.86	214,909
2023-12-14	118.70	121.00	118.70	120.00	110.53	97,960
2023-12-13	117.50	118.70	117.40	117.50	108.23	79,916
2023-12-12	116.60	117.50	116.10	117.50	108.23	81,563
2023-12-11	116.30	117.10	116.30	116.60	107.40	66,720
2023-12-08	114.20	117.10	114.00	117.00	107.77	120,680
2023-12-07	115.10	115.10	113.50	114.40	105.37	73,946
2023-12-06	113.90	115.90	113.20	115.70	106.57	96,077
2023-12-05	112.90	113.60	111.50	113.50	104.55	101,014
2023-12-04	114.70	115.00	113.00	113.00	104.09	138,000
2023-12-01	113.00	114.30	112.90	113.80	104.82	157,124
2023-11-30	113.30	113.80	112.30	113.10	104.18	708,962
2023-11-29	113.00	114.10	112.60	113.00	104.09	189,451
2023-11-28	113.00	114.20	112.60	113.50	104.55	113,336
2023-11-27	109.90	114.60	105.30	113.40	104.45	191,344
2023-11-24	114.20	115.00	114.10	114.90	105.84	56,638
2023-11-23	115.20	115.30	114.10	114.50	105.47	65,134
2023-11-22	115.00	115.40	114.40	115.00	105.93	69,528
2023-11-21	114.70	116.10	114.40	114.90	105.84	51,645
2023-11-20	115.60	116.60	115.00	115.00	105.93	58,083
2023-11-17	115.80	116.60	115.10	115.80	106.66	81,209
2023-11-16	116.40	117.30	115.40	115.50	106.39	62,232
2023-11-15	114.00	117.60	114.00	117.00	107.77	181,821
2023-11-14	111.10	113.60	110.50	113.20	104.27	93,988
2023-11-13	111.20	111.50	110.20	111.20	102.43	65,273
2023-11-10	110.70	110.90	109.20	110.10	101.41	43,806
2023-11-09	110.80	111.70	110.50	111.50	102.70	34,827
2023-11-08	109.10	111.10	109.00	110.80	102.06	72,541
2023-11-07	110.00	111.10	109.20	109.90	101.23	59,137
2023-11-06	111.90	112.50	110.20	110.50	101.78	50,386
2023-11-03	110.00	112.90	109.80	111.80	102.98	93,186
2023-11-02	105.70	109.80	105.40	109.50	100.86	81,247
2023-11-01	105.90	106.10	104.70	105.00	96.716	50,587
2023-10-31	104.40	106.30	103.70	105.80	97.453	81,708
2023-10-30	104.30	105.00	103.60	103.90	95.703	49,030
2023-10-27	105.20	105.30	103.20	104.10	95.887	82,830
2023-10-26	100.00	105.60	100.00	104.20	95.980	99,698
2023-10-25	103.00	103.70	102.10	103.30	95.151	50,811
2023-10-24	102.20	104.30	101.40	103.40	95.243	72,485
2023-10-23	101.50	102.50	100.70	102.20	94.137	48,553
2023-10-20	101.80	102.10	100.30	101.40	93.400	61,326
2023-10-19	102.50	103.60	102.10	103.00	94.874	61,229
2023-10-18	106.40	106.90	102.50	103.70	95.519	85,746
2023-10-17	105.20	107.50	105.20	107.20	98.743	62,251
2023-10-16	105.80	106.40	103.60	105.70	97.361	62,414
2023-10-13	107.60	108.70	106.20	106.20	97.822	69,629
2023-10-12	108.30	108.60	106.70	107.10	98.651	52,872
2023-10-11	107.70	108.00	106.80	107.90	99.388	68,746
2023-10-10	105.30	108.00	105.30	108.00	99.480	82,728
2023-10-09	106.70	107.00	104.50	104.80	96.532	68,331
2023-10-06	108.70	108.90	106.10	107.50	99.019	75,836
2023-10-05	108.10	108.80	107.00	108.30	99.756	103,216
2023-10-04	105.00	108.10	104.60	107.70	99.203	121,657
2023-10-03	108.60	108.60	105.90	105.90	97.545	58,170
2023-10-02	112.00	112.90	108.50	109.00	100.40	61,363
2023-09-29	111.80	113.10	111.50	111.90	103.07	473,720
2023-09-28	111.40	112.40	110.00	111.10	102.34	96,070

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.