AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	26.220	26.220	25.520	26.080	26.080	1,806
2023-12-15	26.210	26.220	26.040	26.200	26.200	4,092
2023-12-14	25.420	26.140	25.420	25.974	25.974	6,705
2023-12-13	25.230	25.380	25.060	25.060	25.060	5,317
2023-12-12	25.103	25.280	25.103	25.220	25.220	7,151
2023-12-11	25.540	25.540	24.560	25.540	25.540	10,747
2023-12-08	24.840	25.500	24.800	24.800	24.800	4,905
2023-12-07	25.040	25.040	24.680	24.772	24.772	3,629
2023-12-06	25.640	25.700	25.220	25.220	25.220	5,199
2023-12-05	25.370	25.660	25.317	25.480	25.480	3,754
2023-12-04	26.130	26.140	25.340	25.374	25.374	6,811
2023-12-01	25.041	25.780	25.041	25.320	25.320	4,729
2023-11-30	25.310	25.440	24.720	24.720	24.720	6,092
2023-11-29	24.570	25.320	24.320	25.200	25.200	3,819
2023-11-28	23.690	24.320	23.400	24.262	24.262	8,472
2023-11-27	24.410	24.900	23.500	23.502	23.502	16,523
2023-11-24	24.320	24.555	24.040	24.040	24.040	8,465
2023-11-23	24.690	25.241	24.200	24.220	24.220	9,939
2023-11-22	25.271	25.271	24.760	25.271	25.271	8,651
2023-11-21	27.040	27.040	25.360	25.360	25.360	9,023
2023-11-20	26.700	26.880	26.540	26.760	26.760	11,240
2023-11-17	26.170	26.680	26.060	26.529	26.529	19,860
2023-11-16	26.540	26.600	25.980	26.114	26.114	8,767
2023-11-15	25.000	26.280	25.000	26.160	26.160	15,338
2023-11-14	23.400	25.200	23.380	23.840	23.840	41,946
2023-11-13	28.720	28.720	28.160	28.325	28.325	4,863
2023-11-10	28.540	28.540	28.040	28.420	28.420	9,419
2023-11-09	28.280	29.080	28.280	28.332	28.332	6,466
2023-11-08	27.640	28.340	27.640	28.084	28.084	13,601
2023-11-07	26.543	27.300	26.543	27.240	27.240	6,616
2023-11-06	26.840	26.840	26.460	26.821	26.821	8,267
2023-11-03	25.340	26.740	25.340	26.608	26.608	13,259
2023-11-02	24.960	26.840	24.960	25.099	25.099	63,708
2023-11-01	23.750	23.785	22.820	22.891	22.891	11,771
2023-10-31	23.360	23.680	23.080	23.205	23.205	9,770
2023-10-30	23.580	23.700	23.280	23.340	23.340	22,020
2023-10-27	22.910	23.640	22.892	23.408	23.408	51,207
2023-10-26	22.830	22.830	22.830	22.830	22.830	0
2023-10-25	23.890	24.080	22.740	22.901	22.901	22,659
2023-10-24	23.400	23.720	23.400	23.682	23.682	2,706
2023-10-23	23.640	23.640	23.115	23.260	23.260	2,973
2023-10-20	24.450	24.480	23.620	23.970	23.970	3,408
2023-10-19	24.750	24.860	24.440	24.521	24.521	6,240
2023-10-18	25.340	25.340	24.780	25.135	25.135	6,811
2023-10-17	25.767	25.767	25.500	25.560	25.560	1,135
2023-10-16	25.947	25.947	25.480	25.717	25.717	3,990
2023-10-13	26.030	26.400	26.000	26.055	26.055	3,216
2023-10-12	26.020	26.300	26.020	26.040	26.040	1,683
2023-10-11	26.170	26.380	25.600	25.600	25.600	5,349
2023-10-10	25.820	26.220	25.620	26.058	26.058	9,068
2023-10-09	26.070	26.360	25.460	25.815	25.815	6,826
2023-10-06	25.960	26.500	25.500	26.480	26.480	4,287
2023-10-05	26.280	26.280	26.000	26.020	26.020	1,731
2023-10-04	26.500	26.500	26.260	26.318	26.318	3,682
2023-10-03	27.560	27.700	26.900	26.900	26.900	3,908
2023-10-02	28.040	28.440	27.400	27.877	27.877	17,203
2023-09-29	28.400	28.400	27.960	28.024	28.024	10,855
2023-09-28	27.700	28.100	27.700	28.020	28.020	10,087
2023-09-27	27.560	27.560	27.020	27.500	27.500	3,864
2023-09-26	27.770	28.200	27.200	27.700	27.700	43,785

← NewerPage 13 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.