AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	48.925	49.750	48.354	48.354	47.002	51,595
2022-04-14	48.500	49.450	48.500	49.100	47.726	6,480
2022-04-13	47.875	48.500	47.450	48.300	46.949	2,766
2022-04-12	47.425	48.250	46.900	47.058	45.741	9,851
2022-04-11	48.450	48.550	47.100	48.000	46.657	11,167
2022-04-08	48.700	49.164	48.350	48.800	47.435	46,215
2022-04-07	48.600	49.450	48.100	48.400	47.046	2,690
2022-04-06	49.250	49.250	47.950	48.207	46.858	4,156
2022-04-05	50.875	51.500	50.300	50.419	49.009	8,690
2022-04-04	50.050	51.300	49.700	50.532	49.118	5,960
2022-04-01	50.500	50.500	49.450	49.900	48.504	12,386
2022-03-31	50.700	50.700	50.100	50.400	48.990	25,064
2022-03-30	51.650	51.800	50.200	50.700	49.282	34,558
2022-03-29	52.700	52.800	51.500	51.800	50.351	9,417
2022-03-28	52.200	53.800	51.600	51.800	50.351	37,953
2022-03-25	51.500	52.500	51.500	52.125	50.667	3,933
2022-03-24	51.900	51.900	50.900	51.009	49.582	6,045
2022-03-23	53.100	53.500	51.800	52.524	51.054	2,923
2022-03-22	51.350	53.900	50.500	51.600	50.156	15,921
2022-03-21	46.500	48.000	46.500	47.541	46.211	3,516
2022-03-18	46.000	46.950	45.200	46.200	44.908	46,355
2022-03-17	46.800	46.950	45.100	46.950	45.637	4,254
2022-03-16	45.100	46.450	45.100	45.922	44.638	5,622
2022-03-15	44.300	44.300	42.800	43.350	42.137	13,411
2022-03-14	45.225	45.600	44.300	45.011	43.752	4,828
2022-03-11	44.550	46.150	44.550	45.684	44.406	4,578
2022-03-10	45.475	45.500	43.700	44.900	43.644	4,085
2022-03-09	43.450	45.700	43.450	45.050	43.790	14,912
2022-03-08	41.800	43.400	41.800	41.852	40.681	11,028
2022-03-07	42.500	43.850	40.450	41.698	40.532	17,953
2022-03-04	45.250	45.250	43.350	44.327	43.087	4,879
2022-03-03	46.850	47.700	46.000	46.426	45.127	11,631
2022-03-02	45.125	47.550	44.868	46.234	44.940	12,447
2022-03-01	48.200	48.200	45.600	45.999	44.712	3,142
2022-02-28	47.725	48.950	47.166	47.900	46.560	3,414
2022-02-25	48.771	50.000	48.771	49.427	48.044	10,566
2022-02-24	45.600	48.150	45.600	46.562	45.259	4,856
2022-02-23	49.500	50.500	48.500	49.153	47.778	33,176
2022-02-22	47.175	50.000	47.100	48.971	47.601	20,864
2022-02-21	50.475	51.200	48.550	49.945	48.547	5,938
2022-02-18	51.750	51.900	50.600	51.481	50.041	5,505
2022-02-17	51.750	53.000	51.400	52.233	50.772	10,572
2022-02-16	52.500	53.600	50.900	52.195	50.735	11,661
2022-02-15	49.050	52.400	49.050	51.200	49.768	5,118
2022-02-14	47.775	49.850	47.500	49.170	47.794	45,688
2022-02-11	49.600	51.700	49.600	50.901	49.477	20,026
2022-02-10	52.100	52.300	50.200	50.896	49.472	8,227
2022-02-09	50.500	52.200	50.500	51.252	49.818	60,306
2022-02-08	46.850	49.950	46.850	49.806	48.413	41,919
2022-02-07	46.050	46.800	45.150	46.079	44.790	6,596
2022-02-04	46.150	46.950	45.050	45.727	44.448	7,370
2022-02-03	45.775	47.050	45.100	46.239	44.946	12,171
2022-02-02	44.150	44.900	43.400	44.272	43.034	3,350
2022-02-01	41.325	43.850	41.250	41.581	40.417	10,180
2022-01-31	40.450	40.950	40.450	40.600	39.464	3,954
2022-01-28	38.900	38.900	38.050	38.050	36.986	2,867
2022-01-27	38.400	39.650	38.400	39.239	38.142	1,806
2022-01-26	38.900	39.400	38.900	39.200	38.103	3,198
2022-01-25	37.100	38.350	37.100	38.098	37.032	8,531
2022-01-24	39.125	39.250	36.700	37.800	36.743	31,499

← NewerPage 20 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.