Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	128.20	132.30	127.20	131.00	118.02	135,256
2022-02-08	121.85	127.90	121.70	127.55	114.91	92,355
2022-02-07	124.60	125.00	120.75	121.70	109.64	87,439
2022-02-04	122.35	122.50	119.90	121.60	109.55	75,423
2022-02-03	121.20	122.05	121.00	121.75	109.69	50,718
2022-02-02	123.40	123.90	121.10	121.10	109.10	62,522
2022-02-01	120.35	123.20	119.80	123.00	110.81	76,925
2022-01-31	119.45	120.25	117.75	119.65	107.80	97,522
2022-01-28	120.15	120.60	117.45	118.25	106.54	120,768
2022-01-27	120.20	121.75	118.65	120.65	108.70	102,210
2022-01-26	123.30	126.40	121.20	121.90	109.82	163,804
2022-01-25	121.90	124.05	120.70	122.85	110.68	86,946
2022-01-24	124.40	125.25	118.80	120.95	108.97	133,643
2022-01-21	124.45	126.05	123.95	124.85	112.48	92,289
2022-01-20	126.00	126.75	123.85	125.70	113.25	104,572
2022-01-19	127.05	129.30	126.65	128.00	115.32	69,522
2022-01-18	126.80	127.65	125.45	127.40	114.78	85,882
2022-01-17	128.00	129.45	127.15	127.20	114.60	82,038
2022-01-14	124.25	127.15	123.55	127.15	114.55	77,933
2022-01-13	121.60	124.45	121.25	124.45	112.12	100,241
2022-01-12	123.00	123.70	121.25	122.00	109.91	70,464
2022-01-11	123.45	123.65	119.80	122.70	110.54	80,487
2022-01-10	121.15	125.50	121.00	122.65	110.50	98,640
2022-01-07	121.35	121.55	119.60	120.70	108.74	54,640
2022-01-06	118.20	122.30	117.40	121.15	109.15	90,183
2022-01-05	120.10	121.05	118.75	119.90	108.02	72,255
2022-01-04	119.00	121.20	118.75	120.20	108.29	96,024
2022-01-03	114.35	118.15	113.60	117.85	106.17	73,386
2021-12-31	111.45	113.30	111.45	113.30	102.08	19,116
2021-12-30	111.70	112.10	111.15	112.10	100.99	32,656
2021-12-29	112.00	112.85	111.40	112.00	100.90	39,635
2021-12-28	111.30	112.80	111.00	111.95	100.86	39,947
2021-12-27	111.40	112.00	110.50	111.35	100.32	40,985
2021-12-24	112.00	112.70	110.80	112.45	101.31	23,665
2021-12-23	111.40	113.30	111.40	112.45	101.31	76,646
2021-12-22	109.70	110.95	109.20	110.95	99.959	105,564
2021-12-21	108.60	109.75	106.65	109.70	98.832	71,766
2021-12-20	104.65	108.70	104.00	107.90	97.211	85,272
2021-12-17	105.90	108.85	105.55	108.05	97.346	115,489
2021-12-16	105.45	105.65	104.15	105.05	94.643	82,189
2021-12-15	105.10	105.45	103.40	103.40	93.157	47,083
2021-12-14	104.40	105.75	104.25	105.05	94.643	70,487
2021-12-13	106.60	106.60	103.15	104.00	93.697	94,557
2021-12-10	106.05	107.10	105.95	106.05	95.544	53,330
2021-12-09	108.70	108.85	105.80	106.40	95.859	99,361
2021-12-08	107.10	108.35	103.40	108.15	97.436	120,048
2021-12-07	109.00	109.70	107.80	107.80	97.121	78,550
2021-12-06	106.05	108.40	104.75	108.15	97.436	106,873
2021-12-03	106.80	107.20	104.60	105.25	94.823	83,015
2021-12-02	105.00	106.60	104.50	106.00	95.499	89,442
2021-12-01	104.55	107.65	103.95	106.40	95.859	122,154
2021-11-30	103.15	106.20	101.05	103.10	92.886	240,170
2021-11-29	103.60	106.30	102.40	104.40	94.057	170,246
2021-11-26	108.00	108.20	101.90	104.00	93.697	287,485
2021-11-25	111.50	113.80	111.15	113.80	102.53	42,028
2021-11-24	111.35	112.70	110.50	112.25	101.13	72,269
2021-11-23	109.75	112.80	108.90	111.30	100.27	75,784
2021-11-22	109.00	112.25	109.00	109.75	98.877	97,283
2021-11-19	115.70	115.70	108.45	108.95	98.157	195,115
2021-11-18	115.10	116.75	114.25	115.95	104.46	83,773

← NewerPage 21 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.