Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	135.40	136.50	134.90	135.60	122.17	74,633
2023-04-06	133.00	135.10	132.70	134.10	120.82	78,799
2023-04-05	132.60	134.10	131.70	133.30	120.09	76,997
2023-04-04	133.10	135.70	132.70	132.80	119.64	73,884
2023-04-03	133.20	133.60	130.90	131.50	118.47	60,015
2023-03-31	130.40	132.50	129.60	131.65	118.61	125,692
2023-03-30	128.10	130.90	128.10	130.20	117.30	67,696
2023-03-29	126.10	128.60	125.65	127.90	115.23	65,864
2023-03-28	126.30	126.95	124.00	125.05	112.66	59,492
2023-03-27	127.00	127.35	124.80	125.05	112.66	80,284
2023-03-24	129.10	129.20	123.45	125.20	112.80	93,769
2023-03-23	129.85	131.35	129.15	129.75	116.90	54,067
2023-03-22	130.20	130.50	128.65	130.20	117.30	52,924
2023-03-21	128.25	131.15	127.45	130.40	117.48	89,296
2023-03-20	128.00	129.25	124.55	127.10	114.51	102,368
2023-03-17	134.15	135.40	129.55	130.60	117.66	149,632
2023-03-16	134.00	134.85	129.20	132.35	119.24	84,072
2023-03-15	137.65	137.90	129.30	131.05	118.07	131,881
2023-03-14	135.05	139.40	133.90	137.70	124.06	91,918
2023-03-13	141.35	141.80	134.15	135.00	121.63	107,076
2023-03-10	137.50	142.05	137.35	142.05	127.98	176,157
2023-03-09	140.40	141.00	137.10	139.35	125.55	61,754
2023-03-08	138.30	142.15	138.10	140.90	126.94	92,839
2023-03-07	137.90	139.80	137.55	139.25	125.45	69,240
2023-03-06	138.35	138.55	137.05	138.55	124.82	42,173
2023-03-03	136.15	139.20	136.15	138.30	124.60	63,354
2023-03-02	136.35	136.85	135.20	135.95	122.48	65,120
2023-03-01	137.25	138.35	136.15	136.65	123.11	60,796
2023-02-28	135.85	137.45	135.70	137.45	123.83	122,532
2023-02-27	133.95	136.55	133.95	135.95	122.48	54,354
2023-02-24	134.75	136.20	132.85	133.70	120.45	66,027
2023-02-23	132.75	135.00	132.35	134.15	120.86	58,131
2023-02-22	132.60	132.90	129.80	132.55	119.42	104,394
2023-02-21	134.00	135.35	133.40	133.50	120.27	68,649
2023-02-20	135.40	135.60	134.05	134.05	120.77	50,815
2023-02-17	136.45	137.55	134.25	135.40	121.99	94,405
2023-02-16	145.25	145.55	134.00	136.45	122.93	169,571
2023-02-15	143.25	145.90	143.20	144.05	129.78	94,237
2023-02-14	144.10	146.20	143.65	143.75	129.51	72,437
2023-02-13	142.75	144.45	142.15	143.95	129.69	44,027
2023-02-10	146.10	146.35	140.40	142.50	128.38	105,395
2023-02-09	145.80	147.70	145.80	146.60	132.08	56,115
2023-02-08	145.50	146.75	144.80	145.40	131.00	71,946
2023-02-07	144.60	145.50	143.95	144.45	130.14	61,391
2023-02-06	145.25	145.65	144.00	144.60	130.27	69,487
2023-02-03	145.20	145.65	143.80	145.60	131.18	68,765
2023-02-02	144.70	146.70	144.40	145.95	131.49	80,784
2023-02-01	142.40	144.60	141.75	144.60	130.27	86,841
2023-01-31	143.80	144.25	141.60	142.25	128.16	111,110
2023-01-30	144.90	145.60	143.65	144.20	129.91	48,035
2023-01-27	145.15	146.15	144.75	145.20	130.82	50,904
2023-01-26	146.75	146.80	144.10	145.15	130.77	69,912
2023-01-25	145.00	146.70	144.75	146.30	131.81	77,247
2023-01-24	144.20	145.20	143.05	144.95	130.59	48,321
2023-01-23	143.05	143.95	141.90	143.60	129.37	64,127
2023-01-20	139.55	142.75	139.55	142.40	128.29	60,469
2023-01-19	141.00	141.45	138.50	139.25	125.45	83,033
2023-01-18	137.95	143.40	137.95	141.80	127.75	116,889
2023-01-17	136.00	138.60	135.10	138.00	124.33	101,532
2023-01-16	136.10	137.05	134.10	134.80	121.45	40,633

← NewerPage 16 of 22 · 1,284 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.