Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	129.40	129.40	125.50	126.20	116.24	107,809
2023-07-05	130.30	130.50	129.10	129.40	119.19	66,453
2023-07-04	131.30	132.00	130.50	130.80	120.48	35,483
2023-07-03	132.00	132.60	131.30	131.60	121.22	66,918
2023-06-30	133.40	133.60	131.50	131.50	121.13	105,441
2023-06-29	133.60	133.70	132.60	132.80	122.32	47,597
2023-06-28	133.50	134.00	132.80	133.60	123.06	59,802
2023-06-27	132.60	132.80	131.20	132.70	122.23	54,825
2023-06-26	132.90	133.00	130.80	131.80	121.40	50,912
2023-06-23	135.40	135.40	131.50	132.10	121.68	63,179
2023-06-22	136.70	137.10	135.50	135.90	125.18	50,956
2023-06-21	137.00	137.50	136.70	137.20	126.38	39,801
2023-06-20	136.60	138.10	136.10	137.10	126.28	48,741
2023-06-19	138.80	138.90	136.20	136.40	125.64	76,262
2023-06-16	139.00	139.70	138.10	139.40	128.40	170,363
2023-06-15	138.40	139.10	137.70	138.80	127.85	56,989
2023-06-14	137.40	138.30	137.00	138.20	127.30	66,891
2023-06-13	137.30	138.10	136.60	137.30	126.47	69,599
2023-06-12	138.00	138.10	136.90	136.90	126.10	51,925
2023-06-09	137.60	138.60	136.90	137.40	126.56	47,150
2023-06-08	139.10	139.30	137.30	137.60	126.74	47,601
2023-06-07	138.60	140.00	138.60	139.30	128.31	40,699
2023-06-06	137.90	139.40	137.00	138.60	127.67	66,900
2023-06-05	140.00	140.60	137.20	137.90	127.02	61,365
2023-06-02	143.00	144.30	142.50	142.90	128.74	86,944
2023-06-01	142.40	143.20	141.10	142.40	128.29	79,140
2023-05-31	141.40	144.80	140.00	142.10	128.02	509,615
2023-05-30	141.70	144.00	141.50	143.00	128.83	87,076
2023-05-29	142.90	143.40	141.90	142.00	127.93	32,139
2023-05-26	141.30	142.80	140.30	142.00	127.93	53,227
2023-05-25	140.40	141.50	138.70	140.20	126.31	49,819
2023-05-24	142.10	142.10	139.60	140.10	126.22	49,117
2023-05-23	145.30	145.60	143.10	143.10	128.92	92,122
2023-05-22	143.20	146.00	143.00	145.70	131.27	49,326
2023-05-19	143.50	144.60	143.00	143.10	128.92	57,028
2023-05-18	145.00	146.10	142.60	143.10	128.92	68,770
2023-05-17	139.80	144.30	139.30	143.90	129.64	55,714
2023-05-16	138.50	140.10	138.50	140.10	126.22	61,578
2023-05-15	141.00	141.00	138.20	138.60	124.87	70,670
2023-05-12	141.10	142.00	140.40	140.60	126.67	51,763
2023-05-11	140.40	142.80	140.20	141.00	127.03	52,828
2023-05-10	141.00	141.80	139.90	140.30	126.40	36,169
2023-05-09	141.80	142.50	139.70	141.00	127.03	49,893
2023-05-08	142.00	143.60	142.00	142.10	128.02	63,066
2023-05-05	141.40	142.90	140.60	142.40	128.29	96,216
2023-05-04	143.20	143.20	140.20	141.00	127.03	138,575
2023-05-03	142.40	144.00	140.90	143.40	129.19	98,779
2023-05-02	143.50	145.70	141.40	141.70	127.66	190,616
2023-04-28	142.60	144.10	142.10	144.10	129.82	107,991
2023-04-27	137.40	143.40	136.70	141.90	127.84	136,515
2023-04-26	137.50	138.80	135.70	137.50	123.88	82,496
2023-04-25	137.30	138.40	136.70	137.80	124.15	56,263
2023-04-24	135.00	137.30	134.90	137.10	123.52	64,935
2023-04-21	136.20	136.20	133.60	135.60	122.17	92,831
2023-04-20	135.40	137.40	135.40	136.20	122.71	50,110
2023-04-19	133.50	136.90	133.50	136.30	122.80	68,587
2023-04-18	134.10	135.20	132.70	134.00	120.73	73,678
2023-04-17	132.00	134.20	132.00	133.80	120.54	54,271
2023-04-14	133.00	133.10	131.60	132.70	119.55	46,521
2023-04-13	134.60	134.90	132.30	132.50	119.37	57,575

← NewerPage 15 of 22 · 1,282 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.