AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.180	17.692	17.180	17.692	17.692	4,300
2024-09-04	17.300	17.400	16.900	16.900	16.900	1
2024-09-03	18.150	18.150	17.990	17.990	17.990	8
2024-09-02	18.150	18.409	18.150	18.360	18.360	5,006
2024-08-30	17.880	17.981	17.880	17.980	17.980	6,248
2024-08-29	17.630	17.851	17.630	17.851	17.851	7,869
2024-08-28	17.280	17.339	17.280	17.280	17.280	8,054
2024-08-27	17.075	17.075	17.075	17.075	17.075	0
2024-08-23	16.880	17.091	16.820	17.091	17.091	19
2024-08-22	16.740	16.740	16.740	16.740	16.740	1
2024-08-21	16.170	16.524	16.040	16.524	16.524	153
2024-08-20	16.315	16.440	16.050	16.170	16.170	125
2024-08-19	16.375	16.460	16.150	16.150	16.150	2
2024-08-16	16.290	16.610	16.290	16.295	16.295	57
2024-08-15	15.780	16.110	15.580	16.079	16.079	206
2024-08-14	16.205	16.360	15.890	15.890	15.890	355
2024-08-13	15.740	16.070	15.610	16.070	16.070	6,092
2024-08-12	15.650	15.740	15.490	15.620	15.620	200
2024-08-09	16.210	16.210	15.400	15.480	15.480	9,359
2024-08-08	16.320	16.320	15.930	15.930	15.930	3,440
2024-08-07	16.900	17.110	16.320	16.320	16.320	2,350
2024-08-06	17.150	17.150	16.610	16.610	16.610	8,847
2024-08-05	16.580	16.880	15.970	16.780	16.780	777
2024-08-02	18.665	18.770	16.900	17.117	17.117	1,435
2024-08-01	18.990	18.990	17.990	18.990	18.990	204
2024-07-31	19.900	19.900	19.900	19.900	19.900	32
2024-07-30	19.440	19.560	19.440	19.560	19.560	122
2024-07-29	19.105	19.470	18.970	19.470	19.470	15
2024-07-26	18.822	18.822	18.822	18.822	18.822	5,040
2024-07-25	18.890	18.890	18.519	18.519	18.519	2,703
2024-07-24	19.475	19.475	19.475	19.475	19.475	0
2024-07-23	19.690	19.690	19.480	19.690	19.690	62
2024-07-22	19.750	19.990	19.750	19.980	19.980	24
2024-07-19	19.850	19.850	19.850	19.850	19.850	0
2024-07-18	20.100	20.100	20.100	20.100	20.100	5
2024-07-17	20.215	20.215	20.080	20.215	20.215	0
2024-07-16	20.440	20.440	20.440	20.440	20.440	5
2024-07-15	20.530	20.530	20.530	20.530	20.530	0
2024-07-12	20.520	20.740	20.520	20.740	20.740	1
2024-07-11	20.200	20.440	20.160	20.440	20.440	160
2024-07-10	20.100	20.100	20.000	20.000	20.000	1
2024-07-09	20.145	20.400	19.800	19.800	19.800	802
2024-07-08	20.100	20.100	20.100	20.100	20.100	1
2024-07-05	20.000	20.000	20.000	20.000	20.000	0
2024-07-04	21.320	21.320	21.020	21.020	21.020	140
2024-07-03	21.540	21.540	21.460	21.460	21.460	366
2024-07-02	21.540	21.540	21.440	21.440	21.440	45
2024-07-01	21.640	21.640	21.640	21.640	21.640	0
2024-06-28	21.840	21.840	21.470	21.470	21.470	0
2024-06-27	22.010	22.040	21.880	22.040	22.040	115
2024-06-26	21.841	21.841	21.841	21.841	21.841	37
2024-06-25	21.720	21.920	21.520	21.520	21.520	1,495
2024-06-24	21.620	21.760	21.618	21.618	21.618	36
2024-06-21	21.700	21.700	21.700	21.700	21.700	0
2024-06-20	21.700	21.700	21.700	21.700	21.700	7
2024-06-19	21.410	21.410	21.410	21.410	21.410	0
2024-06-18	22.200	22.200	21.420	21.480	21.480	630
2024-06-17	21.410	22.200	21.320	22.200	22.200	1,791
2024-06-14	21.180	21.460	21.060	21.100	21.100	383
2024-06-13	21.500	21.500	21.020	21.120	21.120	5,988

← NewerPage 10 of 21 · 1,259 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.