AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	33.275	33.400	32.850	32.896	32.468	17,897
2023-01-05	32.700	33.400	32.700	33.062	32.631	3,913
2023-01-04	33.025	33.600	31.600	32.221	31.801	51,881
2023-01-03	33.225	33.700	33.000	33.200	32.768	8,817
2022-12-30	31.650	32.050	31.650	32.000	31.583	5,032
2022-12-29	31.575	32.050	31.250	31.450	31.040	8,850
2022-12-28	31.625	31.900	31.300	31.535	31.124	114,046
2022-12-23	31.700	31.700	31.300	31.500	31.090	6,704
2022-12-22	31.775	31.850	31.250	31.818	31.403	9,714
2022-12-21	31.025	31.825	31.000	31.169	30.763	126,235
2022-12-20	31.250	31.250	30.750	30.901	30.498	3,191
2022-12-19	32.200	32.450	31.600	31.921	31.506	5,304
2022-12-16	32.250	32.250	31.550	32.015	31.598	8,545
2022-12-15	33.300	33.300	32.650	32.651	32.226	11,064
2022-12-14	34.600	34.700	33.550	33.889	33.447	15,616
2022-12-13	34.450	35.700	34.000	34.501	34.052	7,024
2022-12-12	34.300	34.500	34.200	34.380	33.932	5,949
2022-12-09	34.500	34.700	34.100	34.365	33.917	2,858
2022-12-08	34.100	34.250	33.750	33.957	33.515	12,337
2022-12-07	34.350	34.350	33.750	34.201	33.756	7,426
2022-12-06	34.750	35.000	34.400	34.400	33.952	15,190
2022-12-05	35.725	35.800	34.550	34.793	34.340	12,078
2022-12-02	35.575	35.600	34.800	35.459	34.997	12,296
2022-12-01	35.375	36.050	35.100	35.600	35.136	5,742
2022-11-30	34.600	34.600	34.050	34.600	34.149	13,286
2022-11-29	34.300	34.650	33.700	34.480	34.031	19,833
2022-11-28	34.700	35.000	33.899	34.356	33.909	17,382
2022-11-25	35.375	35.700	34.700	35.150	34.692	3,031
2022-11-24	35.175	36.150	35.000	35.700	35.235	4,371
2022-11-23	35.350	35.350	34.450	35.151	34.693	7,735
2022-11-22	36.000	36.000	35.200	35.606	35.142	9,899
2022-11-21	36.000	36.900	35.800	35.800	35.334	11,199
2022-11-18	35.325	36.450	35.325	36.016	35.547	17,448
2022-11-17	35.225	35.450	33.950	34.579	34.128	10,834
2022-11-16	36.650	36.650	34.950	35.100	34.643	9,107
2022-11-15	37.025	37.100	36.150	36.557	36.081	8,376
2022-11-14	36.900	37.150	35.850	36.851	36.371	10,461
2022-11-11	36.750	37.200	36.300	36.750	36.271	21,918
2022-11-10	34.250	36.350	33.800	36.050	35.580	29,844
2022-11-09	34.100	34.700	33.950	34.600	34.149	7,347
2022-11-08	33.125	34.300	33.050	33.150	32.718	9,670
2022-11-07	32.450	34.100	32.450	33.691	33.253	24,129
2022-11-04	31.100	32.800	31.100	32.457	32.034	24,618
2022-11-03	33.425	33.750	29.800	30.250	29.856	18,474
2022-11-02	32.100	33.568	32.050	33.316	32.882	46,694
2022-11-01	31.375	32.100	31.150	31.200	30.794	14,163
2022-10-31	31.600	31.600	30.800	31.349	30.940	14,920
2022-10-28	31.550	31.550	30.650	30.800	30.399	7,382
2022-10-27	31.875	31.950	30.900	31.075	30.670	17,813
2022-10-26	32.000	32.000	32.000	32.000	31.583	598
2022-10-25	31.325	32.050	31.200	31.301	30.893	86,535
2022-10-24	31.100	31.100	30.100	30.951	30.548	67,529
2022-10-21	31.025	31.200	30.000	30.706	30.306	21,836
2022-10-20	31.475	31.700	30.800	31.350	30.942	40,076
2022-10-19	33.150	33.150	31.400	31.616	31.204	74,836
2022-10-18	33.225	33.450	32.800	32.951	32.522	23,594
2022-10-17	32.800	33.100	32.050	32.576	32.152	83,298
2022-10-14	33.725	33.850	32.700	32.876	32.448	27,082
2022-10-13	32.100	33.000	31.550	32.914	32.485	70,959
2022-10-12	32.650	32.650	32.100	32.412	31.990	14,661

← NewerPage 17 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.