AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	21.980	21.980	21.640	21.740	21.740	3,380
2024-06-11	22.500	22.500	21.160	22.500	22.500	2,798
2024-06-10	22.960	22.960	22.520	22.860	22.860	2,035
2024-06-07	22.500	23.340	22.500	23.020	23.020	2,176
2024-06-06	22.120	22.200	22.120	22.200	22.200	149
2024-06-05	21.660	21.660	21.660	21.660	21.660	0
2024-06-04	21.310	21.310	21.310	21.310	21.310	0
2024-06-03	21.530	21.640	21.120	21.160	21.160	4,953
2024-05-31	21.180	21.180	21.180	21.180	21.180	180
2024-05-30	21.570	22.020	21.460	21.600	21.600	277
2024-05-29	21.760	21.760	21.460	21.460	21.460	285
2024-05-28	22.200	22.360	22.200	22.220	22.220	145
2024-05-24	22.000	22.280	22.000	22.280	22.280	533
2024-05-23	21.920	21.920	21.900	21.900	21.900	0
2024-05-22	21.940	22.220	21.820	22.220	22.220	875
2024-05-21	22.420	22.420	21.680	21.840	21.840	955
2024-05-20	22.330	22.480	22.320	22.360	22.360	50
2024-05-17	21.560	21.900	21.560	21.840	21.840	500
2024-05-16	20.800	21.520	20.800	21.520	21.520	2,454
2024-05-15	20.450	20.520	20.200	20.380	20.380	1,773
2024-05-14	20.360	20.620	20.360	20.460	20.460	391
2024-05-13	19.830	20.200	19.830	19.960	19.960	1,963
2024-05-10	19.650	19.650	19.540	19.630	19.630	1,657
2024-05-09	21.550	21.550	21.550	21.550	21.550	0
2024-05-08	20.800	20.920	20.640	20.844	20.844	6,408
2024-05-07	20.800	20.800	20.800	20.800	20.800	0
2024-05-03	20.280	20.280	20.280	20.280	20.280	3
2024-05-02	20.220	20.220	20.220	20.220	20.220	8
2024-05-01	21.060	21.060	21.060	21.060	21.060	0
2024-04-30	20.920	20.920	20.820	20.860	20.860	388
2024-04-29	20.455	20.980	20.400	20.980	20.980	219
2024-04-26	20.340	20.358	20.340	20.358	20.358	5
2024-04-25	20.025	20.025	20.025	20.025	20.025	0
2024-04-24	19.590	19.590	19.590	19.590	19.590	100
2024-04-23	19.465	19.465	19.465	19.465	19.465	0
2024-04-22	19.170	19.640	19.170	19.450	19.450	39
2024-04-19	18.100	18.300	18.020	18.180	18.180	1,307
2024-04-18	18.175	18.342	18.175	18.342	18.342	240
2024-04-17	18.190	18.190	18.190	18.190	18.190	0
2024-04-16	18.105	18.105	18.105	18.105	18.105	571
2024-04-15	18.430	18.430	18.430	18.430	18.430	133
2024-04-12	18.920	18.920	18.920	18.920	18.920	0
2024-04-11	18.704	18.704	18.690	18.704	18.704	5,248
2024-04-10	19.220	19.220	18.928	18.928	18.928	9,464
2024-04-09	18.913	18.913	18.913	18.913	18.913	2
2024-04-08	19.178	19.178	19.178	19.178	19.178	698
2024-04-05	18.610	18.610	18.610	18.610	18.610	4
2024-04-04	19.327	19.327	19.327	19.327	19.327	35
2024-04-03	19.150	19.150	19.040	19.040	19.040	332
2024-04-02	19.845	19.910	19.350	19.440	19.440	2,534
2024-03-28	19.250	19.350	18.980	19.202	19.202	361
2024-03-27	18.900	19.200	18.720	19.056	19.056	648
2024-03-26	18.560	18.560	18.560	18.560	18.560	0
2024-03-25	17.572	17.572	17.440	17.572	17.572	713
2024-03-22	17.259	17.460	17.259	17.259	17.259	4,199
2024-03-21	16.900	17.080	16.900	16.966	16.966	3,310
2024-03-20	16.365	16.365	16.365	16.365	16.365	0
2024-03-19	16.402	16.402	16.402	16.402	16.402	137
2024-03-18	16.570	16.800	16.550	16.701	16.701	2,653
2024-03-15	17.110	17.110	16.620	16.960	16.960	15,082

← NewerPage 11 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.