AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.000 | 42.400 | 41.000 | 42.250 | 41.605 | 204,160 |
| 2021-11-08 | 40.500 | 41.000 | 39.850 | 41.000 | 40.374 | 91,806 |
| 2021-11-05 | 39.700 | 40.550 | 39.050 | 40.550 | 39.931 | 159,639 |
| 2021-11-04 | 37.200 | 41.350 | 37.200 | 40.000 | 39.389 | 694,069 |
| 2021-11-03 | 35.300 | 36.450 | 35.150 | 36.450 | 35.894 | 105,097 |
| 2021-11-02 | 35.600 | 35.800 | 35.100 | 35.250 | 34.712 | 70,087 |
| 2021-11-01 | 33.500 | 35.900 | 33.500 | 35.900 | 35.352 | 134,460 |
| 2021-10-29 | 32.550 | 33.400 | 32.300 | 33.150 | 32.644 | 52,195 |
| 2021-10-28 | 33.400 | 33.400 | 32.250 | 32.450 | 31.955 | 68,137 |
| 2021-10-27 | 33.800 | 33.800 | 32.550 | 32.950 | 32.447 | 55,001 |
| 2021-10-25 | 33.600 | 33.800 | 33.150 | 33.400 | 32.890 | 57,391 |
| 2021-10-22 | 33.250 | 33.650 | 32.900 | 33.500 | 32.989 | 42,310 |
| 2021-10-21 | 33.000 | 33.150 | 32.350 | 33.000 | 32.496 | 35,647 |
| 2021-10-20 | 33.650 | 33.800 | 32.650 | 32.650 | 32.152 | 60,500 |
| 2021-10-19 | 34.350 | 34.400 | 33.650 | 33.650 | 33.136 | 98,811 |
| 2021-10-18 | 33.000 | 34.250 | 32.400 | 34.000 | 33.481 | 135,126 |
| 2021-10-15 | 32.400 | 32.750 | 31.650 | 32.050 | 31.561 | 103,486 |
| 2021-10-14 | 30.750 | 32.500 | 30.550 | 32.000 | 31.512 | 105,740 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.4000 EUR |
| 2022-07-26 | 0.9000 EUR |
| 2021-07-27 | 0.3900 EUR |
| 2020-07-28 | 0.2500 EUR |
| 2019-07-23 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.