AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	40.900	40.950	39.250	39.500	38.395	4,505
2022-01-20	41.625	41.750	41.050	41.550	40.388	2,021
2022-01-19	41.625	42.400	41.600	41.850	40.679	7,194
2022-01-18	41.925	42.350	41.088	41.088	39.938	5,000
2022-01-17	41.649	42.450	41.649	41.767	40.598	14,197
2022-01-14	41.375	41.498	40.500	41.498	40.337	3,659
2022-01-13	41.925	42.084	41.400	41.798	40.629	6,043
2022-01-12	42.000	42.250	41.550	41.700	40.533	2,331
2022-01-11	41.300	42.400	41.300	41.600	40.436	3,962
2022-01-10	41.672	41.672	40.250	40.250	39.124	12,261
2022-01-07	43.250	43.250	42.096	42.758	41.562	35,641
2022-01-06	43.625	44.450	42.750	43.500	42.283	96,078
2022-01-05	44.700	44.700	44.200	44.500	43.255	1,599
2022-01-04	44.850	45.700	44.350	45.368	44.099	4,413
2021-12-30	44.450	44.900	43.300	43.300	42.089	25,923
2021-12-29	44.300	44.700	44.150	44.450	43.207	5,193
2021-12-23	44.450	44.650	44.300	44.450	43.207	715
2021-12-22	43.900	45.000	43.900	44.700	43.450	2,644
2021-12-21	43.075	43.800	42.944	43.746	42.522	6,207
2021-12-20	42.850	43.050	42.450	42.631	41.438	7,816
2021-12-17	43.775	43.800	42.600	43.400	42.186	6,299
2021-12-16	45.825	45.900	43.600	43.750	42.526	3,656
2021-12-15	43.275	44.600	43.150	44.475	43.231	6,718
2021-12-14	44.550	44.550	43.254	43.650	42.429	3,289
2021-12-13	45.450	45.450	44.750	44.750	43.498	5,209
2021-12-10	46.100	46.100	45.150	45.618	44.342	16,369
2021-12-09	47.000	47.000	46.050	46.550	45.248	8,864
2021-12-08	46.700	47.800	46.550	47.777	46.440	6,441
2021-12-07	43.700	46.301	43.700	46.183	44.891	41,373
2021-12-06	44.050	44.050	42.850	43.073	41.868	3,528
2021-12-03	44.200	44.227	43.300	43.400	42.186	6,289
2021-12-02	44.300	44.300	43.150	43.150	41.943	636
2021-12-01	43.725	45.550	43.350	45.550	44.276	9,376
2021-11-30	43.450	44.250	43.450	43.984	42.753	11,975
2021-11-29	43.625	44.450	43.000	43.000	41.797	5,708
2021-11-26	43.425	43.750	43.000	43.150	41.943	3,103
2021-11-25	44.400	45.800	44.300	44.746	43.494	6,628
2021-11-24	43.325	44.300	43.100	44.300	43.061	2,478
2021-11-23	43.650	43.650	42.900	43.250	42.040	8,512
2021-11-22	43.525	44.700	43.500	43.948	42.719	4,308
2021-11-19	43.025	43.500	42.650	43.350	42.137	5,501
2021-11-18	44.050	44.300	42.800	43.055	41.850	4,442
2021-11-17	45.075	45.350	44.050	44.252	43.014	4,557
2021-11-16	44.850	45.150	44.500	44.747	43.495	6,694
2021-11-15	44.750	45.000	44.450	44.724	43.473	3,773
2021-11-12	44.100	44.950	43.550	44.568	43.321	4,816
2021-11-11	42.200	44.200	42.200	44.200	42.964	18,897
2021-11-10	42.550	42.550	41.450	41.800	40.631	15,045
2021-11-09	41.250	42.350	41.250	41.817	40.647	17,434
2021-11-08	40.400	41.000	40.000	41.000	39.853	19,605
2021-11-05	39.575	40.400	39.250	40.050	38.930	7,751
2021-11-04	38.250	41.200	37.900	39.313	38.213	201,072
2021-11-03	35.275	36.300	35.250	36.300	35.285	11,441
2021-11-02	35.525	35.550	35.250	35.464	34.472	3,628
2021-11-01	33.575	35.400	33.450	34.900	33.924	4,828
2021-10-29	32.750	33.350	32.650	33.238	32.308	12,652
2021-10-28	32.700	32.700	32.350	32.350	31.445	2,596
2021-10-27	33.707	33.707	32.650	32.700	31.785	2,149
2021-10-25	33.650	33.650	33.100	33.650	32.709	2,208

← NewerPage 21 of 21 · 1,259 trading days

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.