AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	44.900	46.500	44.900	46.056	44.768	20,593
2022-07-14	44.050	44.900	44.050	44.750	43.498	4,760
2022-07-13	42.900	43.750	42.700	43.750	42.526	2,111
2022-07-12	42.850	43.350	41.700	42.615	41.423	61,398
2022-07-11	44.350	44.350	42.850	43.142	41.936	4,412
2022-07-08	44.850	44.850	43.250	44.078	42.845	9,486
2022-07-07	46.900	47.350	42.300	44.400	43.158	21,712
2022-07-06	47.550	48.700	47.550	48.196	46.847	7,898
2022-07-05	48.900	49.250	46.200	46.550	45.248	13,318
2022-07-04	49.275	49.600	48.650	49.100	47.726	286,860
2022-07-01	49.900	51.500	48.800	49.200	47.824	19,042
2022-06-30	49.150	51.000	49.150	51.000	49.573	18,861
2022-06-29	49.175	50.100	49.000	49.200	47.824	5,641
2022-06-28	49.350	50.400	49.350	50.000	48.601	23,330
2022-06-27	48.500	49.650	48.500	49.166	47.790	9,624
2022-06-24	48.750	49.350	47.950	48.720	47.357	11,675
2022-06-23	48.300	48.650	47.500	48.400	47.046	5,557
2022-06-22	48.350	48.500	46.050	46.391	45.093	177,122
2022-06-21	47.925	50.100	47.900	49.529	48.143	18,611
2022-06-20	44.600	48.200	43.800	45.848	44.566	7,972
2022-06-17	44.900	45.850	43.750	44.212	42.975	45,538
2022-06-16	49.000	49.000	44.800	44.900	43.644	14,392
2022-06-15	50.750	51.000	49.600	50.600	49.184	16,832
2022-06-14	51.025	51.600	50.000	50.300	48.893	25,866
2022-06-13	52.500	52.500	50.400	52.100	50.642	7,124
2022-06-10	52.900	53.700	52.100	52.900	51.420	9,798
2022-06-09	54.650	54.700	52.900	54.700	53.170	1,977
2022-06-08	53.600	55.300	52.800	54.801	53.267	6,287
2022-06-07	54.700	54.700	52.800	54.354	52.833	20,844
2022-06-06	54.500	54.500	54.300	54.300	52.781	30
2022-06-01	55.900	55.900	54.998	54.998	53.460	29,940
2022-05-31	56.300	56.300	54.900	55.300	53.753	71,772
2022-05-30	56.100	56.200	55.400	56.100	54.531	2,798
2022-05-27	55.150	55.300	54.800	55.148	53.605	4,101
2022-05-26	54.550	54.900	54.200	54.781	53.248	3,921
2022-05-25	56.400	56.400	54.300	54.600	53.073	21,690
2022-05-24	56.400	57.500	55.900	56.377	54.800	5,018
2022-05-23	56.000	56.800	55.500	56.100	54.531	10,518
2022-05-20	53.500	56.600	53.500	54.418	52.896	18,360
2022-05-19	51.550	52.900	50.900	52.806	51.329	42,982
2022-05-18	52.800	53.500	52.000	52.396	50.931	23,454
2022-05-17	50.750	52.700	49.900	51.226	49.793	15,437
2022-05-16	49.175	49.650	48.550	49.057	47.685	3,712
2022-05-13	45.575	49.300	45.250	48.880	47.513	14,561
2022-05-12	44.650	45.900	43.650	44.760	43.507	10,619
2022-05-11	44.550	45.400	44.550	44.850	43.595	4,803
2022-05-10	43.300	43.690	43.300	43.647	42.426	5,603
2022-05-09	45.150	45.150	42.350	44.103	42.869	18,439
2022-05-06	46.300	46.300	45.300	45.416	44.145	6,335
2022-05-05	48.350	48.800	46.500	46.700	45.394	3,180
2022-05-04	49.200	49.200	47.850	48.122	46.776	3,587
2022-05-03	49.175	49.650	48.750	49.250	47.872	5,826
2022-04-29	49.450	50.600	49.450	49.814	48.420	2,326
2022-04-28	49.275	50.308	48.850	49.324	47.944	8,604
2022-04-27	47.275	48.650	47.250	47.752	46.416	3,938
2022-04-26	48.350	48.700	47.400	47.950	46.609	8,275
2022-04-25	49.075	49.150	47.150	48.311	46.959	9,279
2022-04-22	50.600	50.600	49.800	50.300	48.893	4,527
2022-04-21	51.225	51.500	51.100	51.400	49.962	7,292
2022-04-20	50.400	51.700	50.400	50.796	49.375	5,153

← NewerPage 19 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.