AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	33.025	33.050	32.200	32.850	32.422	11,116
2022-10-10	33.075	34.100	33.050	33.573	33.136	5,242
2022-10-07	34.600	34.600	33.800	33.800	33.360	7,881
2022-10-06	35.175	35.450	34.950	35.450	34.988	5,217
2022-10-05	35.225	35.300	34.600	34.715	34.262	11,805
2022-10-04	34.450	35.550	34.350	34.900	34.445	7,493
2022-10-03	33.425	34.100	33.000	33.999	33.556	6,821
2022-09-30	32.200	33.750	32.200	32.806	32.378	20,597
2022-09-29	33.550	33.550	31.850	32.090	31.672	32,196
2022-09-28	34.550	34.550	32.700	33.507	33.071	23,720
2022-09-27	35.400	35.400	34.700	35.136	34.679	11,456
2022-09-26	34.350	35.100	34.350	34.713	34.261	13,360
2022-09-23	34.600	34.600	33.800	34.350	33.903	20,388
2022-09-22	35.625	36.050	34.750	34.750	34.297	30,655
2022-09-21	36.550	36.650	36.200	36.400	35.926	10,590
2022-09-20	37.775	37.800	36.600	36.793	36.313	50,975
2022-09-16	38.250	38.400	37.250	38.400	37.900	100,530
2022-09-15	41.654	41.654	38.500	38.600	38.097	45,574
2022-09-14	42.000	42.250	41.850	42.108	41.560	7,765
2022-09-13	44.100	44.150	42.200	42.395	41.843	14,875
2022-09-12	43.825	44.500	43.750	44.023	43.449	8,895
2022-09-09	41.925	43.499	41.400	42.355	41.803	6,498
2022-09-08	41.500	41.500	40.850	41.498	40.958	10,439
2022-09-07	41.225	41.500	40.850	41.300	40.762	9,106
2022-09-06	41.575	41.600	40.800	41.243	40.706	17,763
2022-09-05	41.825	42.200	40.750	41.416	40.876	21,049
2022-09-02	43.175	43.500	42.600	43.350	42.785	22,554
2022-09-01	44.000	44.000	42.531	43.367	42.802	18,861
2022-08-31	44.250	44.950	43.950	44.582	44.002	8,158
2022-08-30	44.550	44.650	43.700	44.142	43.566	123,255
2022-08-26	46.000	46.000	44.348	44.748	44.165	5,916
2022-08-25	46.200	46.800	45.800	45.800	45.203	2,624
2022-08-24	45.375	46.250	45.000	46.193	45.591	27,109
2022-08-23	45.525	45.600	44.900	45.300	44.710	8,470
2022-08-22	46.550	46.550	45.298	45.298	44.708	4,132
2022-08-19	47.425	48.200	46.998	47.500	46.881	15,098
2022-08-18	46.550	48.048	46.550	47.900	47.276	16,547
2022-08-17	46.900	46.900	46.100	46.350	45.746	3,730
2022-08-16	46.300	47.300	45.750	46.900	46.289	7,227
2022-08-15	46.350	46.800	45.800	46.100	45.499	1,924
2022-08-12	46.050	46.450	45.700	46.350	45.746	4,431
2022-08-11	46.500	46.513	45.698	45.700	45.105	2,027
2022-08-10	45.075	46.350	44.300	46.350	45.746	162,812
2022-08-09	46.550	46.600	44.850	44.850	44.266	261,584
2022-08-08	46.600	47.200	46.000	46.648	46.040	9,757
2022-08-05	46.150	46.700	45.300	45.915	45.317	9,893
2022-08-04	47.050	47.050	45.900	46.584	45.977	25,718
2022-08-03	46.200	47.450	46.050	47.166	46.551	9,372
2022-08-02	50.175	51.100	45.350	45.950	45.351	57,856
2022-08-01	48.550	48.550	47.350	47.500	46.881	39,612
2022-07-29	49.175	49.600	48.622	48.952	48.314	33,039
2022-07-28	49.350	49.350	48.300	48.536	47.904	3,742
2022-07-27	50.200	50.200	48.950	49.453	48.809	2,824
2022-07-26	51.900	51.900	49.950	50.962	50.299	12,639
2022-07-25	51.500	52.600	51.500	51.500	50.059	6,338
2022-07-22	51.000	52.200	51.000	51.790	50.341	4,313
2022-07-21	49.975	51.500	49.900	51.500	50.059	18,079
2022-07-20	48.900	50.300	48.550	50.000	48.601	56,636
2022-07-19	47.575	49.250	47.500	48.679	47.317	58,117
2022-07-18	46.700	47.950	46.450	47.650	46.317	3,339

← NewerPage 18 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.