Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 108.00 | 110.80 | 108.00 | 110.00 | 104.35 | 90,170 |
| 2024-11-27 | 107.80 | 108.00 | 105.60 | 107.60 | 102.07 | 121,077 |
| 2024-11-26 | 109.40 | 109.50 | 107.80 | 108.70 | 103.12 | 101,006 |
| 2024-11-25 | 109.00 | 111.70 | 109.00 | 110.60 | 104.92 | 310,267 |
| 2024-11-22 | 107.50 | 108.80 | 107.40 | 108.60 | 103.02 | 51,229 |
| 2024-11-21 | 108.50 | 109.10 | 107.00 | 107.60 | 102.07 | 80,764 |
| 2024-11-20 | 108.80 | 109.90 | 108.20 | 108.70 | 103.12 | 65,507 |
| 2024-11-19 | 111.10 | 111.40 | 106.90 | 108.40 | 102.83 | 134,384 |
| 2024-11-18 | 104.90 | 105.90 | 104.60 | 104.90 | 99.511 | 58,240 |
| 2024-11-15 | 104.50 | 106.80 | 104.50 | 105.50 | 100.08 | 55,431 |
| 2024-11-14 | 104.30 | 105.40 | 104.30 | 105.10 | 99.700 | 48,108 |
| 2024-11-13 | 104.90 | 105.50 | 103.10 | 103.70 | 98.372 | 73,326 |
| 2024-11-12 | 105.70 | 106.70 | 104.30 | 105.50 | 100.08 | 91,008 |
| 2024-11-11 | 105.90 | 107.30 | 105.90 | 106.90 | 101.41 | 79,973 |
| 2024-11-08 | 105.20 | 106.30 | 104.80 | 105.40 | 99.985 | 71,998 |
| 2024-11-07 | 105.70 | 106.00 | 105.00 | 105.10 | 99.700 | 53,151 |
| 2024-11-06 | 107.70 | 108.10 | 104.90 | 105.70 | 100.27 | 88,461 |
| 2024-11-05 | 107.60 | 107.70 | 106.10 | 106.10 | 100.65 | 92,664 |
| 2024-11-04 | 108.10 | 109.40 | 107.70 | 108.00 | 102.45 | 62,468 |
| 2024-11-01 | 108.50 | 108.70 | 107.90 | 108.10 | 102.55 | 75,787 |
| 2024-10-31 | 107.90 | 108.80 | 107.50 | 108.80 | 103.21 | 97,486 |
| 2024-10-30 | 108.80 | 109.10 | 107.70 | 108.70 | 103.12 | 96,448 |
| 2024-10-29 | 111.90 | 112.60 | 109.50 | 110.10 | 104.44 | 81,471 |
| 2024-10-28 | 110.80 | 111.80 | 109.80 | 111.50 | 105.77 | 108,260 |
| 2024-10-25 | 108.00 | 110.40 | 107.30 | 109.30 | 103.68 | 197,495 |
| 2024-10-24 | 108.70 | 110.80 | 108.60 | 109.90 | 104.25 | 160,541 |
| 2024-10-23 | 109.80 | 110.80 | 108.60 | 108.60 | 103.02 | 126,273 |
| 2024-10-22 | 110.00 | 111.50 | 109.60 | 110.10 | 104.44 | 92,450 |
| 2024-10-21 | 112.70 | 113.90 | 110.00 | 110.20 | 104.54 | 72,328 |
| 2024-10-18 | 113.30 | 114.00 | 112.80 | 113.10 | 107.29 | 66,567 |
| 2024-10-17 | 115.10 | 115.70 | 113.80 | 113.90 | 108.05 | 79,762 |
| 2024-10-16 | 111.90 | 115.10 | 111.60 | 115.10 | 109.19 | 137,911 |
| 2024-10-15 | 114.80 | 115.80 | 114.40 | 114.40 | 108.52 | 94,610 |
| 2024-10-14 | 114.10 | 114.70 | 113.60 | 114.50 | 108.62 | 70,482 |
| 2024-10-11 | 113.30 | 114.70 | 111.90 | 114.40 | 108.52 | 119,951 |
| 2024-10-10 | 111.30 | 111.40 | 110.40 | 110.90 | 105.20 | 45,751 |
| 2024-10-09 | 111.10 | 111.70 | 110.80 | 111.70 | 105.96 | 64,272 |
| 2024-10-08 | 110.00 | 110.95 | 109.50 | 110.90 | 105.20 | 61,805 |
| 2024-10-07 | 110.20 | 111.70 | 109.70 | 111.10 | 105.39 | 87,258 |
| 2024-10-04 | 107.30 | 110.80 | 107.30 | 110.30 | 104.63 | 138,531 |
| 2024-10-03 | 109.80 | 110.20 | 107.50 | 107.50 | 101.98 | 113,134 |
| 2024-10-02 | 112.20 | 112.30 | 108.30 | 110.10 | 104.44 | 131,459 |
| 2024-10-01 | 115.80 | 115.90 | 111.30 | 112.60 | 106.82 | 151,344 |
| 2024-09-30 | 118.90 | 118.90 | 115.10 | 115.30 | 109.38 | 207,837 |
| 2024-09-27 | 117.30 | 120.20 | 117.30 | 120.00 | 113.83 | 83,448 |
| 2024-09-26 | 114.50 | 116.90 | 114.30 | 116.40 | 110.42 | 84,746 |
| 2024-09-25 | 114.70 | 115.00 | 113.10 | 113.20 | 107.38 | 91,215 |
| 2024-09-24 | 117.30 | 117.80 | 115.30 | 115.40 | 109.47 | 65,751 |
| 2024-09-23 | 115.60 | 117.00 | 114.90 | 116.40 | 110.42 | 63,481 |
| 2024-09-20 | 119.50 | 119.50 | 114.40 | 115.60 | 109.66 | 472,863 |
| 2024-09-19 | 120.70 | 120.90 | 119.70 | 119.80 | 113.65 | 72,734 |
| 2024-09-18 | 119.10 | 120.00 | 118.70 | 120.00 | 113.83 | 41,615 |
| 2024-09-17 | 115.90 | 119.80 | 115.90 | 119.50 | 113.36 | 107,532 |
| 2024-09-16 | 114.90 | 116.60 | 114.30 | 115.50 | 109.57 | 60,285 |
| 2024-09-13 | 115.10 | 116.00 | 114.00 | 115.40 | 109.47 | 86,936 |
| 2024-09-12 | 117.50 | 118.30 | 114.90 | 115.70 | 109.76 | 104,797 |
| 2024-09-11 | 116.90 | 117.90 | 116.40 | 117.30 | 111.27 | 69,193 |
| 2024-09-10 | 117.40 | 119.10 | 116.90 | 117.00 | 110.99 | 53,937 |
| 2024-09-09 | 117.60 | 118.60 | 117.40 | 117.60 | 111.56 | 55,974 |
| 2024-09-06 | 117.20 | 119.60 | 117.00 | 117.30 | 111.27 | 53,621 |
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.