AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	28.410	28.540	28.260	28.492	28.492	526
2023-09-22	28.800	28.800	28.520	28.540	28.540	2,467
2023-09-21	29.960	29.976	28.760	28.760	28.760	3,655
2023-09-20	30.150	30.236	30.120	30.186	30.186	3,146
2023-09-19	30.380	30.380	30.100	30.165	30.165	2,534
2023-09-18	30.529	30.780	30.529	30.700	30.700	2,764
2023-09-15	30.890	31.020	30.360	30.557	30.557	7,204
2023-09-14	30.740	30.900	30.360	30.780	30.780	5,278
2023-09-13	30.760	30.820	30.250	30.497	30.497	12,594
2023-09-12	30.930	30.980	30.680	30.900	30.900	10,954
2023-09-11	31.335	31.335	30.640	30.937	30.937	3,215
2023-09-08	31.630	31.723	31.054	31.197	31.197	1,895
2023-09-07	32.000	32.000	31.340	31.644	31.644	3,673
2023-09-06	32.410	32.580	32.020	32.560	32.560	5,866
2023-09-05	32.300	32.640	32.300	32.542	32.542	1,344
2023-09-04	32.580	32.580	32.200	32.200	32.200	2,304
2023-09-01	32.637	32.980	32.637	32.680	32.680	2,054
2023-08-31	33.060	33.600	32.880	32.914	32.914	5,047
2023-08-30	33.220	33.740	33.220	33.260	33.260	1,272
2023-08-29	32.690	33.360	32.509	33.340	33.340	2,017
2023-08-25	32.410	33.400	32.060	32.464	32.464	1,928
2023-08-24	32.060	32.680	31.900	32.080	32.080	2,599
2023-08-23	31.500	31.500	31.100	31.212	31.212	714
2023-08-22	31.527	32.000	31.527	31.527	31.527	2,214
2023-08-21	31.610	31.760	31.040	31.164	31.164	4,659
2023-08-18	31.240	31.720	31.224	31.720	31.720	398
2023-08-17	31.843	31.843	31.360	31.684	31.684	2,370
2023-08-16	31.910	31.980	31.820	31.951	31.951	1,671
2023-08-15	32.220	32.220	31.600	32.044	32.044	1,545
2023-08-14	32.450	32.540	32.380	32.388	32.388	682
2023-08-11	32.730	32.920	32.260	32.553	32.553	3,598
2023-08-10	32.177	33.220	32.177	32.606	32.606	2,251
2023-08-09	32.360	32.480	31.880	32.063	32.063	5,273
2023-08-08	33.240	33.240	32.340	32.872	32.872	4,485
2023-08-07	33.940	34.280	33.360	33.629	33.629	3,453
2023-08-04	33.270	34.340	33.120	34.040	34.040	8,513
2023-08-03	33.060	33.440	32.820	33.440	33.440	1,375
2023-08-02	33.140	33.360	32.220	33.360	33.360	4,758
2023-08-01	33.430	35.020	32.800	34.000	34.000	50,597
2023-07-31	32.800	34.400	32.193	34.188	34.188	29,961
2023-07-28	32.000	33.280	31.300	33.100	33.100	25,369
2023-07-27	30.230	31.420	30.204	31.240	31.240	4,697
2023-07-26	29.980	30.220	29.960	29.977	29.977	1,372
2023-07-25	30.100	30.100	29.720	29.740	29.740	1,919
2023-07-24	30.860	30.860	30.512	30.703	30.303	12,368
2023-07-21	30.970	31.340	30.700	31.065	30.660	3,694
2023-07-20	31.240	31.440	30.860	31.440	31.030	1,390
2023-07-19	31.090	31.160	30.779	30.977	30.573	3,324
2023-07-18	30.240	31.120	30.240	30.940	30.537	6,125
2023-07-17	30.780	31.120	30.320	30.320	29.925	1,670
2023-07-14	31.150	31.320	30.860	31.220	30.813	9,324
2023-07-13	31.420	32.000	31.420	31.920	31.504	4,957
2023-07-12	30.970	31.180	30.720	30.903	30.501	2,309
2023-07-11	30.860	30.860	30.615	30.640	30.241	658
2023-07-10	30.720	30.720	30.580	30.580	30.182	1,497
2023-07-07	30.700	31.080	30.580	31.080	30.675	1,189
2023-07-06	31.690	31.775	30.940	30.940	30.537	7,516
2023-07-05	33.101	33.101	32.120	32.120	31.702	4,754
2023-07-04	32.680	33.480	32.680	33.260	32.827	2,838
2023-07-03	32.780	32.780	32.491	32.680	32.254	737

← NewerPage 14 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.