Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	137.10	137.10	132.35	132.75	119.60	71,488
2022-05-05	138.45	140.05	136.80	137.20	123.61	63,806
2022-05-04	137.50	137.85	135.65	137.05	123.47	54,454
2022-05-03	137.10	137.90	135.15	136.90	123.34	44,688
2022-05-02	134.75	138.15	127.20	136.40	122.89	69,215
2022-04-29	140.60	141.50	133.85	135.55	122.12	117,259
2022-04-28	140.95	142.75	137.80	139.30	125.50	63,658
2022-04-27	142.00	143.30	138.35	139.65	125.82	69,324
2022-04-26	142.20	145.90	141.45	142.70	128.56	70,061
2022-04-25	140.85	144.00	140.15	141.35	127.35	59,783
2022-04-22	143.05	144.30	139.70	141.35	127.35	83,706
2022-04-21	146.85	149.40	143.90	144.75	130.41	81,706
2022-04-20	144.50	147.80	144.50	146.75	132.21	47,705
2022-04-19	143.90	145.40	142.40	143.85	129.60	81,233
2022-04-14	139.65	145.50	139.65	143.90	129.64	93,849
2022-04-13	136.80	140.35	136.20	138.85	125.09	64,606
2022-04-12	134.65	139.05	134.00	138.35	124.64	68,202
2022-04-11	128.55	137.55	127.85	136.20	122.71	108,959
2022-04-08	128.00	130.50	127.40	128.90	116.13	83,115
2022-04-07	126.50	127.95	125.05	127.05	114.46	109,533
2022-04-06	124.50	128.05	123.55	126.10	113.61	114,759
2022-04-05	132.05	132.35	126.05	128.00	115.32	120,244
2022-04-04	133.95	134.15	129.50	132.65	119.51	96,557
2022-04-01	136.00	137.05	133.55	134.40	121.09	90,641
2022-03-31	138.45	139.00	135.90	136.00	122.53	270,600
2022-03-30	139.00	140.30	137.35	137.35	123.74	170,326
2022-03-29	137.80	140.20	136.25	139.35	125.55	93,800
2022-03-28	136.40	137.75	135.75	136.40	122.89	72,935
2022-03-25	134.20	138.65	133.85	137.85	124.19	69,792
2022-03-24	132.00	134.65	131.60	134.20	120.91	85,927
2022-03-23	129.55	132.20	129.55	131.50	118.47	57,158
2022-03-22	129.10	130.35	128.30	129.90	117.03	47,177
2022-03-21	131.70	132.15	128.00	128.90	116.13	78,209
2022-03-18	126.80	132.45	126.40	132.05	118.97	274,167
2022-03-17	125.40	127.60	125.10	127.05	114.46	78,201
2022-03-16	125.00	126.95	123.20	123.80	111.54	112,999
2022-03-15	123.65	124.50	120.50	123.55	111.31	107,596
2022-03-14	124.70	127.35	123.05	124.40	112.08	82,681
2022-03-11	121.65	125.60	121.25	123.45	111.22	147,742
2022-03-10	121.15	122.80	119.20	121.45	109.42	115,421
2022-03-09	117.30	122.20	116.80	120.90	108.92	175,222
2022-03-08	110.60	115.95	110.00	113.85	102.57	196,305
2022-03-07	115.00	117.35	111.40	113.55	102.30	187,212
2022-03-04	120.55	121.00	117.40	118.15	106.45	145,570
2022-03-03	122.75	125.15	120.85	122.10	110.00	89,735
2022-03-02	120.00	124.45	118.15	123.75	111.49	116,270
2022-03-01	127.45	127.90	119.80	120.85	108.88	140,589
2022-02-28	124.10	127.00	122.85	127.00	114.42	206,192
2022-02-25	126.50	129.10	125.05	127.15	114.55	127,019
2022-02-24	125.00	127.10	122.55	125.15	112.75	166,117
2022-02-23	131.95	133.10	128.15	128.50	115.77	77,121
2022-02-22	129.55	132.50	128.00	132.00	118.92	87,591
2022-02-21	133.90	136.85	132.30	132.85	119.69	71,881
2022-02-18	138.00	140.05	131.85	132.65	119.51	135,508
2022-02-17	136.00	139.80	134.05	139.80	125.95	146,612
2022-02-16	133.50	135.60	132.85	135.40	121.99	117,050
2022-02-15	128.85	134.95	127.50	133.80	120.54	133,046
2022-02-14	130.10	130.35	127.65	129.35	116.54	106,016
2022-02-11	132.65	133.55	132.20	132.70	119.55	101,502
2022-02-10	132.00	134.45	131.70	133.70	120.45	91,295

← NewerPage 20 of 22 · 1,285 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.