Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	135.00	138.85	132.75	134.60	121.27	157,686
2022-07-28	127.85	129.65	127.35	129.60	116.76	75,622
2022-07-27	127.35	129.20	126.00	127.85	115.18	102,056
2022-07-26	124.25	127.40	123.60	127.00	114.42	87,990
2022-07-25	122.70	124.95	121.10	123.85	111.58	82,173
2022-07-22	123.70	126.85	123.65	126.05	113.56	47,228
2022-07-21	126.30	127.20	124.15	124.40	112.08	60,489
2022-07-20	128.55	128.80	124.90	126.30	113.79	85,686
2022-07-19	128.30	131.00	127.05	127.85	115.18	70,623
2022-07-18	125.30	127.25	124.40	125.85	113.38	41,105
2022-07-15	122.70	127.90	121.95	125.45	113.02	71,185
2022-07-14	121.70	123.75	121.15	122.60	110.45	49,219
2022-07-13	121.30	124.35	120.00	121.90	109.82	37,092
2022-07-12	121.30	122.20	119.90	122.20	110.09	44,020
2022-07-11	120.55	122.95	120.40	121.55	109.51	37,220
2022-07-08	120.00	122.70	119.95	122.55	110.41	50,472
2022-07-07	119.65	121.70	119.10	120.25	108.34	49,741
2022-07-06	117.60	119.65	116.60	118.65	106.90	79,453
2022-07-05	123.85	124.45	116.35	116.70	105.14	96,341
2022-07-04	123.60	128.50	123.60	123.95	111.67	60,502
2022-07-01	118.15	123.55	118.10	122.75	110.59	95,274
2022-06-30	124.50	125.60	118.50	120.85	108.88	174,521
2022-06-29	127.65	127.65	124.75	125.20	112.80	67,841
2022-06-28	128.00	131.00	128.00	128.30	115.59	59,882
2022-06-27	128.05	129.50	126.75	127.00	114.42	48,493
2022-06-24	128.60	129.25	127.00	128.10	115.41	38,668
2022-06-23	127.95	129.20	126.50	128.60	115.86	81,182
2022-06-22	130.60	131.75	126.95	128.05	115.36	61,648
2022-06-21	133.20	135.40	130.95	131.60	118.56	68,133
2022-06-20	130.00	133.20	128.00	133.20	120.00	71,033
2022-06-17	126.00	130.80	126.00	129.35	116.54	203,420
2022-06-16	125.30	126.80	124.80	125.30	112.89	96,060
2022-06-15	123.30	126.05	122.60	125.40	112.98	89,669
2022-06-14	125.00	126.30	121.35	122.40	110.27	93,801
2022-06-13	126.15	128.10	124.20	124.20	111.90	63,335
2022-06-10	128.25	129.30	126.55	129.30	116.49	53,280
2022-06-09	131.80	132.05	127.85	129.15	116.36	114,722
2022-06-08	136.40	136.65	131.75	132.45	119.33	65,596
2022-06-07	138.00	138.35	135.00	136.85	123.29	52,956
2022-06-06	138.20	139.00	137.70	138.35	124.64	27,373
2022-06-03	138.35	139.65	136.50	137.05	123.47	29,997
2022-06-02	139.25	139.50	138.10	138.40	124.69	25,077
2022-06-01	141.10	143.00	138.15	138.80	125.05	43,974
2022-05-31	139.30	139.90	137.00	139.15	125.36	182,312
2022-05-30	139.05	141.90	139.05	139.95	126.09	53,539
2022-05-27	140.60	142.75	136.85	139.00	125.23	91,055
2022-05-26	139.10	141.50	138.30	140.95	126.99	61,345
2022-05-25	137.00	139.50	136.70	138.50	124.78	59,041
2022-05-24	138.85	139.20	135.65	136.20	122.71	45,670
2022-05-23	139.35	140.00	137.65	140.00	126.13	53,411
2022-05-20	138.15	139.15	134.50	137.75	124.10	86,954
2022-05-19	139.50	144.00	134.80	137.00	123.43	162,125
2022-05-18	134.35	145.90	133.45	141.95	127.89	292,445
2022-05-17	133.00	135.65	133.00	133.70	120.45	45,716
2022-05-16	130.80	132.95	130.30	131.85	118.79	37,252
2022-05-13	129.50	132.45	129.50	130.95	117.98	56,273
2022-05-12	128.05	130.45	126.60	129.65	116.81	75,210
2022-05-11	129.60	131.80	126.70	130.15	117.26	73,793
2022-05-10	131.60	132.00	129.20	129.20	116.40	51,792
2022-05-09	132.85	134.50	130.10	130.95	117.98	53,619

← NewerPage 19 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.