Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	136.10	137.05	134.10	134.80	121.45	40,633
2023-01-13	135.35	137.55	134.75	135.45	122.03	82,841
2023-01-12	134.65	136.80	134.65	134.70	121.36	87,518
2023-01-11	132.60	134.70	132.00	133.80	120.54	70,291
2023-01-10	132.10	133.30	128.60	132.35	119.24	113,536
2023-01-09	133.15	135.10	132.80	132.95	119.78	91,019
2023-01-06	131.80	133.35	131.20	132.70	119.55	58,590
2023-01-05	131.00	132.45	130.85	132.00	118.92	61,664
2023-01-04	129.00	131.65	128.90	131.05	118.07	61,681
2023-01-03	128.00	130.80	127.60	128.30	115.59	80,567
2023-01-02	126.05	128.50	125.50	128.50	115.77	34,901
2022-12-30	126.00	126.65	125.20	125.20	112.80	58,265
2022-12-29	126.35	126.65	125.15	126.25	113.74	31,146
2022-12-28	126.35	127.00	125.10	127.00	114.42	52,017
2022-12-27	126.30	127.95	126.15	126.30	113.79	62,625
2022-12-23	123.85	125.80	123.80	125.55	113.11	35,714
2022-12-22	124.35	125.80	124.10	124.10	111.81	58,346
2022-12-21	123.40	124.55	122.90	124.20	111.90	49,508
2022-12-20	123.45	123.45	120.55	122.75	110.59	89,786
2022-12-19	123.35	125.80	123.15	124.75	112.39	83,315
2022-12-16	126.80	126.85	121.95	123.35	111.13	215,876
2022-12-15	130.55	130.70	126.15	126.80	114.24	108,571
2022-12-14	131.30	131.55	129.55	130.50	117.57	96,376
2022-12-13	135.00	135.70	130.15	132.05	118.97	134,877
2022-12-12	133.15	135.20	132.70	134.70	121.36	120,467
2022-12-09	132.65	133.85	131.80	133.80	120.54	216,171
2022-12-08	130.00	132.50	129.65	132.50	119.37	310,585
2022-12-07	129.20	131.00	128.10	130.15	117.26	146,382
2022-12-06	129.50	131.05	124.85	129.05	116.27	549,104
2022-12-05	148.55	149.75	146.95	147.65	133.02	31,189
2022-12-02	148.50	149.95	148.05	148.90	134.15	43,215
2022-12-01	147.85	149.85	147.25	149.05	134.28	58,717
2022-11-30	145.80	147.35	145.20	146.75	132.21	107,867
2022-11-29	146.95	147.20	143.80	145.70	131.27	42,236
2022-11-28	147.65	147.95	146.40	146.75	132.21	40,765
2022-11-25	149.10	149.10	147.15	148.10	133.43	40,114
2022-11-24	146.85	148.20	146.85	148.05	133.38	23,262
2022-11-23	146.20	146.75	145.35	146.70	132.17	30,349
2022-11-22	146.00	146.75	145.00	145.65	131.22	32,049
2022-11-21	144.55	145.90	141.30	145.90	131.45	59,269
2022-11-18	144.35	144.35	141.55	143.85	129.60	43,716
2022-11-17	142.15	143.10	140.90	142.60	128.47	49,097
2022-11-16	147.85	148.20	140.90	141.80	127.75	76,965
2022-11-15	147.35	150.20	146.65	148.05	133.38	58,108
2022-11-14	146.25	149.20	146.25	147.55	132.93	74,193
2022-11-11	143.00	146.95	142.70	146.50	131.99	89,005
2022-11-10	137.80	142.85	137.20	142.05	127.98	58,846
2022-11-09	138.00	138.80	137.15	138.60	124.87	27,628
2022-11-08	136.20	138.75	136.00	138.15	124.46	24,231
2022-11-07	137.45	138.20	136.90	136.90	123.34	48,562
2022-11-04	137.50	138.35	135.10	137.45	123.83	45,667
2022-11-03	136.00	137.70	135.85	137.70	124.06	49,528
2022-11-02	138.20	138.20	135.15	136.80	123.25	45,014
2022-11-01	137.70	138.80	137.05	137.75	124.10	32,149
2022-10-31	134.80	137.25	133.00	137.05	123.47	100,143
2022-10-28	133.55	134.40	132.10	134.40	121.09	40,923
2022-10-27	133.50	135.25	130.90	134.45	121.13	59,001
2022-10-26	129.30	133.00	128.05	133.00	119.82	77,112
2022-10-25	130.00	130.50	128.40	129.70	116.85	40,879
2022-10-24	127.00	130.15	127.00	129.25	116.45	57,986

← NewerPage 17 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.