Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	126.20	127.10	124.30	126.20	113.70	102,888
2022-10-20	127.80	128.65	125.40	127.35	114.73	39,466
2022-10-19	127.35	128.85	126.60	127.80	115.14	50,952
2022-10-18	129.80	129.90	126.60	126.90	114.33	55,088
2022-10-17	125.15	128.10	124.70	127.95	115.27	63,485
2022-10-14	124.20	125.45	123.30	124.45	112.12	83,411
2022-10-13	121.55	124.70	119.50	123.80	111.54	65,294
2022-10-12	122.40	122.55	119.90	121.95	109.87	68,984
2022-10-11	121.75	122.90	121.00	121.25	109.24	55,773
2022-10-10	121.20	123.30	120.80	122.00	109.91	61,921
2022-10-07	120.40	122.45	120.25	121.85	109.78	45,189
2022-10-06	121.35	122.35	120.90	120.95	108.97	50,150
2022-10-05	123.20	123.45	120.60	120.75	108.79	56,023
2022-10-04	121.10	123.50	120.90	123.30	111.09	66,420
2022-10-03	118.00	120.20	114.95	119.85	107.98	85,459
2022-09-30	121.15	123.00	117.10	119.00	107.21	246,779
2022-09-29	122.05	122.50	120.35	121.25	109.24	78,573
2022-09-28	121.15	122.35	119.40	122.15	110.05	77,110
2022-09-27	122.50	123.65	121.80	122.00	109.91	65,716
2022-09-26	121.10	122.80	121.10	121.65	109.60	61,415
2022-09-23	123.90	124.55	120.50	121.65	109.60	86,144
2022-09-22	124.75	125.25	123.90	123.90	111.63	47,594
2022-09-21	128.25	129.10	125.60	126.40	113.88	81,170
2022-09-20	135.10	135.10	128.45	129.50	116.67	110,565
2022-09-19	129.50	130.25	127.35	130.25	117.35	55,318
2022-09-16	133.20	133.35	127.60	130.40	117.48	234,040
2022-09-15	132.30	133.65	131.40	133.65	120.41	45,683
2022-09-14	133.65	133.85	131.15	132.70	119.55	54,043
2022-09-13	134.85	136.30	133.90	134.25	120.95	42,990
2022-09-12	133.85	135.60	133.75	135.05	121.67	37,976
2022-09-09	132.45	134.85	132.40	133.90	120.63	39,773
2022-09-08	135.50	136.20	132.30	132.65	119.51	50,444
2022-09-07	132.65	135.10	132.55	134.40	121.09	29,092
2022-09-06	133.30	134.80	132.95	133.30	120.09	24,319
2022-09-05	132.00	133.75	130.85	133.60	120.36	35,729
2022-09-02	132.85	134.20	132.05	134.20	120.91	50,197
2022-09-01	135.95	135.95	130.35	132.25	119.15	57,986
2022-08-31	135.25	137.35	134.80	136.85	123.29	90,899
2022-08-30	136.30	137.30	134.00	134.85	121.49	56,951
2022-08-29	137.05	137.65	135.05	136.10	122.62	39,013
2022-08-26	140.65	141.35	137.80	138.30	124.60	43,808
2022-08-25	139.45	141.25	139.30	140.65	126.72	40,000
2022-08-24	137.00	138.70	137.00	138.35	124.64	40,605
2022-08-23	137.65	139.60	135.30	138.55	124.82	46,043
2022-08-22	139.50	139.50	137.05	138.55	124.82	47,596
2022-08-19	141.15	141.50	139.30	140.40	126.49	37,102
2022-08-18	142.10	142.40	141.50	141.80	127.75	36,928
2022-08-17	144.15	144.15	141.10	142.10	128.02	55,189
2022-08-16	142.55	146.70	142.55	143.85	129.60	66,340
2022-08-15	140.45	141.00	138.50	140.95	126.99	37,316
2022-08-12	140.75	141.60	140.05	140.30	126.40	61,945
2022-08-11	142.05	142.95	140.35	140.70	126.76	48,884
2022-08-10	142.00	143.80	141.55	142.00	127.93	52,670
2022-08-09	141.05	143.25	140.85	142.50	128.38	72,767
2022-08-08	139.95	142.15	139.75	140.65	126.72	60,997
2022-08-05	142.00	142.00	140.15	140.30	126.40	86,164
2022-08-04	141.85	143.25	140.45	142.00	127.93	40,717
2022-08-03	138.15	141.40	138.15	141.30	127.30	80,031
2022-08-02	138.05	141.30	136.90	138.25	124.55	80,027
2022-08-01	134.75	136.70	133.90	135.85	122.39	70,281

← NewerPage 18 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.