Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	110.70	112.50	107.90	111.80	102.98	113,706
2023-09-26	111.50	112.40	110.10	111.10	102.34	66,196
2023-09-25	112.00	113.80	110.90	111.50	102.70	80,077
2023-09-22	112.30	112.70	111.70	111.80	102.98	30,516
2023-09-21	114.30	114.40	112.10	113.00	104.09	58,059
2023-09-20	113.90	117.00	113.80	115.20	106.11	68,044
2023-09-19	112.50	114.00	111.60	113.80	104.82	90,325
2023-09-18	114.30	114.90	111.90	112.60	103.72	60,791
2023-09-15	113.80	115.10	112.80	114.90	105.84	290,744
2023-09-14	112.40	113.90	110.40	112.30	103.44	120,732
2023-09-13	116.50	116.50	113.50	113.90	104.91	110,413
2023-09-12	116.80	118.70	116.50	116.70	107.49	67,202
2023-09-11	116.70	117.60	116.30	116.40	107.22	66,282
2023-09-08	117.10	117.60	115.70	116.40	107.22	72,255
2023-09-07	117.50	118.20	116.20	117.10	107.86	68,003
2023-09-06	119.80	120.20	118.00	118.00	108.69	108,767
2023-09-05	122.50	122.70	120.90	121.10	111.55	32,836
2023-09-04	122.50	123.20	122.40	122.50	112.84	36,381
2023-09-01	121.90	122.40	121.20	122.20	112.56	44,282
2023-08-31	122.60	123.70	121.60	121.60	112.01	184,357
2023-08-30	123.10	123.50	122.10	122.30	112.65	54,828
2023-08-29	121.80	123.20	121.80	123.20	113.48	52,219
2023-08-28	120.10	121.50	119.90	121.40	111.82	50,145
2023-08-25	118.00	120.20	117.60	119.00	109.61	70,076
2023-08-24	119.60	120.20	118.10	118.60	109.24	41,712
2023-08-23	119.00	119.80	118.70	119.60	110.16	38,718
2023-08-22	118.90	119.40	118.20	118.60	109.24	32,068
2023-08-21	117.80	119.50	117.70	118.30	108.97	53,232
2023-08-18	119.00	119.00	116.70	117.60	108.32	77,210
2023-08-17	121.50	122.90	120.60	120.60	111.09	68,623
2023-08-16	121.20	122.10	121.20	121.70	112.10	47,471
2023-08-15	122.30	122.60	120.90	121.40	111.82	37,340
2023-08-14	122.60	122.90	121.50	122.20	112.56	32,535
2023-08-11	123.60	124.20	122.70	122.70	113.02	50,054
2023-08-10	123.60	124.50	123.60	124.00	114.22	52,603
2023-08-09	123.40	124.60	122.70	122.80	113.11	47,213
2023-08-08	121.60	123.50	121.20	122.60	112.93	64,048
2023-08-07	122.50	123.20	122.00	122.70	113.02	37,334
2023-08-04	121.50	122.70	121.40	122.20	112.56	58,213
2023-08-03	121.10	121.50	119.80	121.40	111.82	96,065
2023-08-02	123.10	123.30	121.50	121.70	112.10	90,625
2023-08-01	124.40	125.30	122.70	123.70	113.94	134,660
2023-07-31	123.30	126.50	122.40	125.60	115.69	156,202
2023-07-28	127.00	127.00	121.90	123.00	113.30	196,024
2023-07-27	130.00	130.30	128.30	129.10	118.92	63,879
2023-07-26	126.70	129.60	125.70	129.50	119.28	82,853
2023-07-25	126.70	127.80	126.70	126.70	116.70	50,412
2023-07-24	128.30	128.30	126.60	127.20	117.17	70,907
2023-07-21	130.60	130.60	128.60	128.70	118.55	55,299
2023-07-20	130.10	130.90	129.90	130.60	120.30	50,957
2023-07-19	130.40	131.40	129.70	130.40	120.11	65,939
2023-07-18	129.00	130.40	127.80	130.40	120.11	55,191
2023-07-17	128.90	130.10	128.20	129.10	118.92	37,720
2023-07-14	129.70	130.40	129.10	129.40	119.19	45,360
2023-07-13	131.60	131.70	129.60	129.90	119.65	50,679
2023-07-12	131.10	131.90	129.90	131.40	121.03	47,428
2023-07-11	129.50	131.70	128.80	130.90	120.57	58,167
2023-07-10	127.70	129.50	126.80	128.70	118.55	59,197
2023-07-07	126.20	128.00	124.60	128.00	117.90	59,588
2023-07-06	129.40	129.40	125.50	126.20	116.24	107,809

← NewerPage 14 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.