AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	33.142	33.142	32.840	32.920	32.491	1,286
2023-06-29	32.410	33.000	32.250	32.951	32.522	17,963
2023-06-28	32.180	32.220	31.980	32.220	31.800	5,005
2023-06-27	32.220	32.220	31.940	32.000	31.583	3,149
2023-06-26	32.140	32.460	32.140	32.260	31.840	6,346
2023-06-23	32.160	32.380	32.000	32.300	31.879	1,111
2023-06-22	31.340	32.583	31.160	32.583	32.159	17,419
2023-06-21	31.300	31.460	30.880	31.360	30.951	21,522
2023-06-20	30.990	31.500	30.840	31.340	30.932	13,712
2023-06-19	31.000	31.000	30.720	30.995	30.592	912
2023-06-16	31.280	31.300	30.980	31.097	30.692	14,500
2023-06-15	30.890	31.400	30.680	30.843	30.441	4,003
2023-06-14	31.240	31.600	30.980	31.010	30.606	5,672
2023-06-13	30.850	31.380	30.800	31.380	30.971	11,858
2023-06-12	29.960	30.620	29.820	30.620	30.221	3,709
2023-06-09	29.660	30.400	29.660	29.837	29.448	13,917
2023-06-08	29.330	29.480	29.000	29.001	28.623	9,555
2023-06-07	29.060	29.460	29.060	29.319	28.937	5,615
2023-06-06	28.380	28.580	27.720	28.497	28.126	9,695
2023-06-05	29.160	29.500	28.740	28.740	28.366	4,037
2023-06-02	29.200	29.257	29.200	29.257	28.876	5,259
2023-06-01	28.750	29.100	28.340	28.914	28.538	2,716
2023-05-31	29.290	29.460	28.440	28.553	28.181	3,957
2023-05-30	29.413	29.660	29.413	29.423	29.040	2,470
2023-05-26	29.620	29.900	28.760	29.591	29.205	9,609
2023-05-25	28.500	29.583	28.500	29.020	28.642	17,132
2023-05-24	27.480	27.503	27.220	27.503	27.144	1,784
2023-05-23	28.000	28.500	28.000	28.151	27.784	4,856
2023-05-22	27.670	27.880	27.420	27.880	27.517	4,161
2023-05-19	29.020	29.340	27.600	27.600	27.240	16,278
2023-05-18	27.980	29.140	27.980	29.134	28.755	29,691
2023-05-17	27.308	27.308	26.940	26.940	26.589	9,770
2023-05-16	28.650	28.960	28.200	28.200	27.833	28,734
2023-05-15	28.440	29.160	28.440	28.922	28.545	31,842
2023-05-12	28.240	28.340	28.080	28.280	27.911	6,475
2023-05-11	27.810	28.443	27.600	28.180	27.812	8,058
2023-05-10	27.120	27.900	27.120	27.900	27.537	9,080
2023-05-09	26.870	27.080	26.280	27.080	26.727	7,832
2023-05-05	25.080	26.160	25.000	25.457	25.125	32,689
2023-05-04	25.740	25.740	24.960	25.520	25.187	26,429
2023-05-03	26.480	26.480	25.460	26.043	25.703	17,238
2023-05-02	27.810	27.880	26.500	27.107	26.754	13,462
2023-04-28	27.380	27.720	27.380	27.637	27.277	18,440
2023-04-27	27.160	27.160	26.600	27.031	26.678	25,815
2023-04-26	27.540	27.540	27.137	27.140	26.786	7,481
2023-04-25	27.940	27.940	27.480	27.700	27.339	1,469
2023-04-24	28.180	28.220	27.980	27.980	27.616	2,208
2023-04-21	27.760	28.296	27.760	28.296	27.927	5,056
2023-04-20	27.630	27.800	26.840	27.652	27.292	37,290
2023-04-19	27.480	27.580	27.240	27.540	27.181	8,297
2023-04-18	27.670	28.200	27.600	27.600	27.240	6,129
2023-04-17	27.480	27.680	27.439	27.500	27.142	18,343
2023-04-14	27.260	27.680	27.260	27.475	27.117	26,807
2023-04-13	27.010	27.260	26.640	27.016	26.664	9,053
2023-04-12	27.400	27.495	27.001	27.037	26.685	8,664
2023-04-11	27.280	27.520	27.200	27.500	27.142	17,280
2023-04-06	27.360	27.573	27.060	27.060	26.708	3,315
2023-04-05	27.580	27.580	27.140	27.140	26.786	3,471
2023-04-04	28.530	28.780	27.480	27.480	27.122	14,399
2023-04-03	28.300	28.440	27.980	28.220	27.852	11,086

← NewerPage 15 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.