AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	118.70	141.80	113.20	134.50	134.50	32,846
2026-07-29	123.20	134.00	118.20	119.70	119.70	28,196
2026-07-28	133.90	137.40	120.00	128.20	128.20	27,951
2026-07-27	164.70	168.00	135.00	137.05	137.05	8,419
2026-07-24	166.90	171.20	154.00	157.10	157.10	15,494
2026-07-23	178.40	183.90	170.40	171.20	171.20	7,421
2026-07-22	177.40	191.00	171.00	179.40	179.40	2,612
2026-07-21	168.40	183.60	162.20	179.60	179.60	102,275
2026-07-20	159.50	163.80	155.00	161.00	161.00	137,129
2026-07-17	166.30	166.60	156.60	162.40	162.40	19,987
2026-07-16	178.60	180.40	167.00	175.30	175.30	20,764
2026-07-15	186.00	192.80	180.20	181.30	181.30	5,489
2026-07-14	181.10	186.40	175.00	185.20	185.20	4,991
2026-07-13	179.00	186.00	177.00	183.80	183.80	7,121
2026-07-10	186.20	195.40	184.40	185.80	185.80	2,515
2026-07-09	192.40	193.60	183.40	192.00	192.00	7,902
2026-07-08	168.20	180.80	164.40	177.80	177.80	11,265
2026-07-07	179.20	188.40	169.80	172.80	172.80	17,677
2026-07-06	197.30	202.00	187.00	197.90	197.90	1,107
2026-07-03	193.60	200.50	178.40	198.20	198.20	10,944
2026-07-02	189.70	199.80	185.40	187.60	187.60	35,926
2026-07-01	197.30	211.50	193.60	195.75	195.75	13,075
2026-06-30	200.55	212.00	192.80	211.00	211.00	8,037
2026-06-29	191.50	194.00	182.00	186.38	186.38	40,768
2026-06-26	187.40	191.60	180.60	191.50	191.50	25,945
2026-06-25	230.75	233.00	198.00	200.65	200.65	14,573
2026-06-24	222.50	232.50	218.50	220.00	220.00	37,144
2026-06-23	218.75	242.00	211.00	223.00	223.00	23,320
2026-06-22	232.25	242.00	229.00	235.57	235.57	6,276
2026-06-19	227.00	230.00	219.50	224.50	224.50	22,893
2026-06-18	213.25	229.50	208.00	227.00	227.00	13,540
2026-06-17	203.10	219.00	196.00	215.75	215.75	8,447
2026-06-16	193.40	201.00	185.60	195.09	195.09	46,639
2026-06-15	180.50	203.50	175.20	197.80	197.80	15,020
2026-06-12	146.80	154.80	145.80	153.40	153.40	116,409
2026-06-11	140.30	156.40	137.40	142.90	142.90	32,540
2026-06-10	135.30	144.40	133.20	136.80	136.80	6,460
2026-06-09	146.00	149.20	135.20	136.20	136.20	2,309
2026-06-08	121.60	139.00	106.80	138.20	138.20	3,750
2026-06-05	142.30	145.80	133.00	134.30	134.30	18,824
2026-06-04	149.50	154.20	139.80	144.00	144.00	3,700
2026-06-03	149.70	153.60	147.20	153.00	153.00	10,793
2026-06-02	140.70	155.00	137.00	149.20	149.20	5,536
2026-06-01	144.00	146.60	138.20	141.29	141.29	11,358
2026-05-29	146.20	148.60	139.00	141.90	141.90	8,413
2026-05-28	141.50	143.80	135.00	139.20	139.20	10,953
2026-05-27	139.00	143.80	136.80	139.40	139.40	12,499
2026-05-26	144.60	146.60	138.20	142.88	142.88	101,047
2026-05-22	122.40	135.20	117.20	130.60	130.60	65,343
2026-05-21	112.60	162.20	107.60	116.10	116.10	22,252
2026-05-20	104.20	115.40	99.300	115.20	115.20	7,334
2026-05-19	101.90	106.80	99.700	102.80	102.80	5,361
2026-05-18	99.200	107.20	98.900	104.80	104.80	4,193
2026-05-15	102.30	104.60	99.600	100.50	100.50	8,105
2026-05-14	102.25	106.60	100.20	105.60	105.60	12,106
2026-05-13	102.70	104.40	98.900	102.05	102.05	4,880
2026-05-12	101.15	103.60	96.400	97.300	97.300	9,686
2026-05-11	99.950	158.60	96.200	102.00	102.00	10,517
2026-05-08	97.600	102.20	95.700	101.30	101.30	6,737
2026-05-07	105.60	107.00	99.000	100.15	100.15	9,717

← NewerPage 2 of 5 · 253 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.