AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	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

← NewerPage 12 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.