AT & S Austria Technologie & Systemtechnik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 17.095 | 17.095 | 17.095 | 17.095 | 17.095 | 0 |
| 2024-03-13 | 17.310 | 17.363 | 17.250 | 17.272 | 17.272 | 10,619 |
| 2024-03-12 | 17.380 | 17.380 | 17.068 | 17.068 | 17.068 | 2,494 |
| 2024-03-11 | 17.240 | 17.370 | 17.220 | 17.340 | 17.340 | 1,268 |
| 2024-03-08 | 17.748 | 17.748 | 17.441 | 17.441 | 17.441 | 1,146 |
| 2024-03-07 | 18.040 | 18.350 | 17.860 | 18.299 | 18.299 | 16,821 |
| 2024-03-06 | 18.280 | 18.280 | 18.018 | 18.280 | 18.280 | 105 |
| 2024-03-05 | 19.180 | 19.180 | 18.992 | 18.992 | 18.992 | 31 |
| 2024-03-04 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 0 |
| 2024-03-01 | 19.135 | 19.135 | 19.135 | 19.135 | 19.135 | 0 |
| 2024-02-29 | 18.920 | 18.920 | 18.780 | 18.813 | 18.813 | 28,326 |
| 2024-02-28 | 19.660 | 19.660 | 19.225 | 19.225 | 19.225 | 928 |
| 2024-02-27 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | 25 |
| 2024-02-26 | 19.820 | 19.820 | 19.820 | 19.820 | 19.820 | 25 |
| 2024-02-23 | 20.148 | 20.148 | 20.148 | 20.148 | 20.148 | 329 |
| 2024-02-22 | 20.340 | 20.534 | 20.200 | 20.342 | 20.342 | 8,906 |
| 2024-02-21 | 20.320 | 20.320 | 20.060 | 20.165 | 20.165 | 8,263 |
| 2024-02-20 | 20.500 | 20.500 | 20.240 | 20.411 | 20.411 | 3,212 |
| 2024-02-19 | 21.080 | 21.080 | 20.600 | 20.742 | 20.742 | 4,708 |
| 2024-02-16 | 21.420 | 21.420 | 21.220 | 21.316 | 21.316 | 3,066 |
| 2024-02-15 | 21.860 | 21.880 | 21.520 | 21.695 | 21.695 | 4,966 |
| 2024-02-14 | 21.700 | 21.700 | 21.560 | 21.590 | 21.590 | 3,345 |
| 2024-02-13 | 22.040 | 22.040 | 21.520 | 21.702 | 21.702 | 4,462 |
| 2024-02-12 | 21.900 | 22.287 | 21.900 | 22.111 | 22.111 | 3,149 |
| 2024-02-09 | 21.620 | 21.940 | 21.540 | 21.940 | 21.940 | 3,438 |
| 2024-02-08 | 21.560 | 21.668 | 21.560 | 21.668 | 21.668 | 3,710 |
| 2024-02-07 | 21.200 | 21.200 | 21.165 | 21.165 | 21.165 | 670 |
| 2024-02-06 | 21.390 | 21.440 | 21.120 | 21.319 | 21.319 | 4,547 |
| 2024-02-05 | 21.566 | 21.566 | 21.220 | 21.566 | 21.566 | 1,001 |
| 2024-02-02 | 21.580 | 21.580 | 21.180 | 21.200 | 21.200 | 1,673 |
| 2024-02-01 | 22.360 | 22.360 | 21.200 | 21.200 | 21.200 | 1,131 |
| 2024-01-31 | 23.060 | 23.060 | 22.460 | 23.058 | 23.058 | 1,616 |
| 2024-01-30 | 23.160 | 23.160 | 23.080 | 23.160 | 23.160 | 404 |
| 2024-01-29 | 23.670 | 23.880 | 23.400 | 23.622 | 23.622 | 17,349 |
| 2024-01-26 | 23.420 | 23.520 | 23.279 | 23.484 | 23.484 | 1,545 |
| 2024-01-25 | 23.360 | 23.560 | 23.220 | 23.364 | 23.364 | 23,145 |
| 2024-01-24 | 23.010 | 23.220 | 23.000 | 23.172 | 23.172 | 5,574 |
| 2024-01-23 | 22.660 | 22.760 | 22.660 | 22.664 | 22.664 | 2,101 |
| 2024-01-22 | 21.760 | 21.760 | 21.146 | 21.493 | 21.493 | 3,682 |
| 2024-01-19 | 23.960 | 23.960 | 21.360 | 21.646 | 21.646 | 10,986 |
| 2024-01-18 | 23.460 | 23.720 | 23.280 | 23.420 | 23.420 | 8,775 |
| 2024-01-17 | 23.840 | 23.840 | 23.240 | 23.314 | 23.314 | 2,864 |
| 2024-01-16 | 23.630 | 24.100 | 23.460 | 23.539 | 23.539 | 5,822 |
| 2024-01-15 | 24.200 | 24.220 | 23.640 | 23.680 | 23.680 | 134,203 |
| 2024-01-12 | 24.080 | 24.280 | 23.840 | 24.020 | 24.020 | 5,436 |
| 2024-01-11 | 24.360 | 24.360 | 23.640 | 23.640 | 23.640 | 17,612 |
| 2024-01-10 | 24.659 | 24.659 | 24.120 | 24.120 | 24.120 | 9,705 |
| 2024-01-09 | 24.960 | 24.960 | 24.687 | 24.880 | 24.880 | 7,295 |
| 2024-01-08 | 24.840 | 25.000 | 24.780 | 24.910 | 24.910 | 1,974 |
| 2024-01-05 | 24.920 | 24.980 | 24.480 | 24.720 | 24.720 | 2,142 |
| 2024-01-04 | 25.000 | 25.200 | 24.680 | 24.968 | 24.968 | 2,837 |
| 2024-01-03 | 25.260 | 25.260 | 24.720 | 24.840 | 24.840 | 5,035 |
| 2024-01-02 | 26.420 | 26.420 | 25.320 | 26.360 | 26.360 | 7,950 |
| 2023-12-29 | 26.200 | 26.480 | 26.200 | 26.200 | 26.200 | 2,939 |
| 2023-12-28 | 26.090 | 26.160 | 25.700 | 26.020 | 26.020 | 8,581 |
| 2023-12-27 | 26.310 | 26.429 | 26.000 | 26.160 | 26.160 | 11,866 |
| 2023-12-22 | 26.100 | 26.100 | 25.920 | 26.000 | 26.000 | 399 |
| 2023-12-21 | 25.780 | 26.260 | 25.520 | 26.220 | 26.220 | 1,530 |
| 2023-12-20 | 26.050 | 26.180 | 25.900 | 26.020 | 26.020 | 1,523 |
| 2023-12-19 | 25.720 | 26.080 | 25.720 | 25.820 | 25.820 | 7,080 |
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.