AT & S Austria Technologie & Systemtechnik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 143.70 | 207.00 | 139.40 | 139.40 | 139.40 | 116 |
| 2026-10-22 | 163.60 | 207.00 | 142.50 | 142.50 | 142.50 | 116 |
| 2026-10-21 | 173.50 | 207.00 | 173.50 | 173.50 | 173.50 | 116 |
| 2026-10-20 | 167.10 | 207.00 | 162.60 | 162.60 | 162.60 | 116 |
| 2026-10-19 | 174.50 | 207.00 | 172.30 | 172.30 | 172.30 | 116 |
| 2026-10-16 | 181.10 | 207.00 | 171.80 | 171.80 | 171.80 | 116 |
| 2026-10-15 | 183.30 | 187.20 | 170.60 | 177.00 | 177.00 | 76,958 |
| 2026-10-14 | 203.10 | 208.50 | 196.00 | 200.50 | 200.50 | 3,700 |
| 2026-10-13 | 205.00 | 215.00 | 201.00 | 203.50 | 203.50 | 9,000 |
| 2026-10-12 | 214.25 | 222.00 | 209.00 | 215.00 | 215.00 | 3,029 |
| 2026-10-09 | 214.75 | 221.50 | 210.50 | 213.75 | 213.75 | 42,859 |
| 2026-10-08 | 217.75 | 228.00 | 214.00 | 221.00 | 221.00 | 10,310 |
| 2026-10-07 | 224.50 | 230.00 | 211.00 | 215.25 | 215.25 | 14,530 |
| 2026-10-06 | 226.50 | 236.00 | 221.00 | 224.00 | 224.00 | 40,117 |
| 2026-10-05 | 222.50 | 227.00 | 213.00 | 226.00 | 226.00 | 2,844 |
| 2026-10-02 | 203.00 | 222.00 | 203.00 | 220.50 | 220.50 | 13,821 |
| 2026-10-01 | 210.25 | 213.50 | 197.00 | 200.65 | 200.65 | 81,445 |
| 2026-09-30 | 208.50 | 219.50 | 200.00 | 201.65 | 201.65 | 1,658 |
| 2026-09-29 | 204.90 | 220.00 | 199.20 | 215.50 | 215.50 | 9,689 |
| 2026-09-28 | 196.30 | 207.00 | 192.40 | 198.30 | 198.30 | 1,513 |
| 2026-09-25 | 200.55 | 204.00 | 197.20 | 201.65 | 201.65 | 2,296 |
| 2026-09-24 | 202.00 | 206.50 | 194.80 | 196.20 | 196.20 | 3,408 |
| 2026-09-23 | 210.25 | 216.50 | 199.20 | 202.45 | 202.45 | 16,937 |
| 2026-09-22 | 187.60 | 206.00 | 183.80 | 202.38 | 202.38 | 16,332 |
| 2026-09-21 | 182.90 | 187.20 | 174.80 | 185.60 | 185.60 | 28,807 |
| 2026-09-18 | 168.80 | 178.60 | 165.00 | 177.00 | 177.00 | 41,410 |
| 2026-09-17 | 159.50 | 168.40 | 153.80 | 167.10 | 167.10 | 3,441 |
| 2026-09-16 | 158.50 | 163.00 | 155.20 | 159.50 | 159.50 | 41,098 |
| 2026-09-15 | 153.20 | 159.00 | 149.80 | 154.91 | 154.91 | 13,115 |
| 2026-09-14 | 157.20 | 157.20 | 148.60 | 151.18 | 151.18 | 40,855 |
| 2026-09-11 | 171.40 | 177.80 | 166.40 | 167.30 | 167.30 | 20,660 |
| 2026-09-10 | 167.30 | 173.80 | 163.00 | 170.20 | 170.20 | 9,075 |
| 2026-09-09 | 169.40 | 173.20 | 163.80 | 168.40 | 168.40 | 31,048 |
| 2026-09-08 | 171.80 | 176.60 | 162.20 | 164.63 | 164.63 | 17,226 |
| 2026-09-07 | 170.80 | 178.00 | 168.80 | 175.20 | 175.20 | 58,644 |
| 2026-09-04 | 158.30 | 173.00 | 155.00 | 166.90 | 166.90 | 9,609 |
| 2026-09-03 | 150.10 | 152.40 | 146.00 | 148.90 | 148.90 | 2,539 |
| 2026-09-02 | 148.10 | 152.60 | 144.30 | 151.30 | 151.30 | 6,613 |
| 2026-09-01 | 152.80 | 156.00 | 146.80 | 147.60 | 147.60 | 9,791 |
| 2026-08-28 | 150.90 | 164.80 | 145.20 | 154.60 | 154.60 | 7,233 |
| 2026-08-27 | 146.20 | 151.60 | 142.60 | 148.30 | 148.30 | 14,976 |
| 2026-08-26 | 137.60 | 140.40 | 133.60 | 137.60 | 137.60 | 1,734 |
| 2026-08-25 | 132.90 | 139.80 | 129.20 | 135.00 | 135.00 | 4,846 |
| 2026-08-24 | 135.30 | 139.80 | 128.00 | 129.82 | 129.82 | 18,881 |
| 2026-08-21 | 145.00 | 148.40 | 138.60 | 140.30 | 140.30 | 5,953 |
| 2026-08-20 | 151.30 | 155.60 | 141.40 | 143.30 | 143.30 | 10,418 |
| 2026-08-19 | 148.30 | 159.00 | 145.40 | 147.60 | 147.60 | 47,099 |
| 2026-08-18 | 164.30 | 173.80 | 149.00 | 163.20 | 163.20 | 32,552 |
| 2026-08-17 | 177.60 | 181.20 | 168.40 | 173.80 | 173.80 | 4,548 |
| 2026-08-14 | 165.90 | 175.80 | 163.00 | 172.90 | 172.90 | 17,182 |
| 2026-08-13 | 167.10 | 178.20 | 156.20 | 165.30 | 165.30 | 5,222 |
| 2026-08-12 | 157.50 | 166.40 | 154.00 | 164.10 | 164.10 | 9,560 |
| 2026-08-11 | 148.70 | 154.80 | 145.40 | 152.27 | 152.27 | 33,893 |
| 2026-08-10 | 149.10 | 157.40 | 142.40 | 148.20 | 148.20 | 13,623 |
| 2026-08-07 | 147.00 | 151.00 | 142.60 | 145.40 | 145.40 | 113,415 |
| 2026-08-06 | 138.40 | 158.60 | 136.60 | 148.90 | 148.90 | 4,281 |
| 2026-08-05 | 154.80 | 157.20 | 143.80 | 144.60 | 144.60 | 8,230 |
| 2026-08-04 | 150.90 | 152.40 | 141.60 | 146.40 | 146.40 | 8,742 |
| 2026-08-03 | 137.20 | 140.60 | 128.20 | 138.20 | 138.20 | 17,174 |
| 2026-07-31 | 148.90 | 153.00 | 130.80 | 131.20 | 131.20 | 21,976 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.4000 EUR |
| 2022-07-26 | 0.1200 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.