AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	28.700	28.700	28.050	28.400	28.030	27,017
2023-03-30	27.225	28.700	27.200	28.650	28.277	103,733
2023-03-29	26.150	27.000	25.950	26.407	26.063	100,220
2023-03-28	26.650	26.750	25.900	25.900	25.563	27,233
2023-03-27	26.550	26.700	26.347	26.508	26.163	17,255
2023-03-24	27.500	27.500	26.349	27.499	27.141	13,129
2023-03-23	28.100	28.100	27.387	27.500	27.142	37,502
2023-03-22	28.450	28.450	27.850	28.178	27.811	7,684
2023-03-21	28.200	28.885	28.200	28.476	28.105	8,658
2023-03-20	28.600	28.600	27.450	27.500	27.142	55,874
2023-03-17	29.225	29.900	28.800	29.606	29.221	15,156
2023-03-16	27.025	28.700	26.300	28.700	28.326	42,264
2023-03-15	27.300	27.300	26.350	26.450	26.105	16,047
2023-03-14	27.675	27.750	27.388	27.450	27.092	22,713
2023-03-13	28.620	28.620	27.945	27.958	27.594	20,908
2023-03-10	29.325	29.350	28.650	28.950	28.573	47,606
2023-03-09	30.150	30.299	29.500	29.700	29.313	18,979
2023-03-08	30.200	30.450	29.900	30.301	29.906	43,680
2023-03-07	32.750	32.750	31.700	31.700	31.287	4,531
2023-03-06	32.800	32.800	32.400	32.400	31.978	2,326
2023-03-03	32.405	32.850	32.405	32.850	32.422	4,498
2023-03-02	31.475	32.050	31.400	32.050	31.633	10,306
2023-03-01	31.500	32.050	31.500	31.650	31.238	8,694
2023-02-28	31.225	31.275	30.950	31.213	30.806	7,839
2023-02-27	31.375	31.500	30.700	30.996	30.592	7,308
2023-02-24	31.100	31.550	31.100	31.150	30.744	3,205
2023-02-23	30.550	30.800	30.350	30.650	30.251	8,273
2023-02-22	31.075	31.114	30.150	30.445	30.049	9,612
2023-02-21	31.325	31.350	30.850	31.050	30.646	91,183
2023-02-20	32.000	32.000	31.200	31.409	31.000	6,583
2023-02-17	31.025	32.000	30.500	31.850	31.435	42,360
2023-02-16	30.300	30.950	30.250	30.650	30.251	12,265
2023-02-15	30.000	30.200	29.700	30.050	29.659	7,006
2023-02-14	30.500	30.550	29.950	29.950	29.560	11,543
2023-02-13	29.875	30.500	29.800	30.350	29.955	7,864
2023-02-10	29.900	29.900	29.150	29.500	29.116	9,106
2023-02-09	30.400	30.900	30.350	30.550	30.152	8,983
2023-02-08	31.275	31.350	30.050	30.050	29.659	13,958
2023-02-07	31.625	31.800	30.800	31.111	30.706	9,105
2023-02-06	31.725	32.000	31.350	31.903	31.488	13,429
2023-02-03	30.800	32.000	30.207	31.858	31.443	58,876
2023-02-02	29.725	32.650	29.100	30.578	30.179	167,347
2023-02-01	31.375	31.900	28.600	31.530	31.119	45,462
2023-01-31	31.800	31.800	31.300	31.500	31.090	68,192
2023-01-30	31.775	32.100	31.550	31.825	31.410	46,368
2023-01-27	31.425	32.600	31.100	32.500	32.077	45,961
2023-01-26	33.450	33.450	32.150	32.150	31.731	81,828
2023-01-25	33.600	33.600	32.700	33.104	32.672	40,256
2023-01-24	34.350	34.450	33.550	34.000	33.557	81,243
2023-01-23	35.325	35.457	33.900	34.156	33.711	24,634
2023-01-20	34.950	35.350	34.950	35.100	34.643	8,040
2023-01-19	35.775	36.000	34.500	34.700	34.248	14,428
2023-01-18	36.400	37.000	35.900	36.400	35.926	24,444
2023-01-17	35.475	36.300	35.350	36.200	35.728	9,596
2023-01-16	35.325	35.600	35.150	35.550	35.087	17,316
2023-01-13	35.025	35.550	34.500	35.250	34.791	6,568
2023-01-12	34.750	35.100	34.450	34.700	34.248	9,662
2023-01-11	34.000	34.800	34.000	34.039	33.595	11,669
2023-01-10	34.400	34.450	33.650	34.300	33.853	11,456
2023-01-09	33.725	34.450	33.700	34.350	33.903	15,037

← NewerPage 16 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.