AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	104.20	104.80	97.800	100.10	100.10	26,012
2026-05-05	97.800	102.00	95.900	101.11	101.11	3,998
2026-05-01	92.700	92.700	92.700	92.700	92.700	0
2026-04-30	90.650	94.200	89.400	92.700	92.700	3,341
2026-04-29	89.800	90.800	85.900	90.450	90.450	3,362
2026-04-28	91.850	93.700	88.000	88.700	88.700	3,537
2026-04-27	96.500	97.800	91.300	91.750	91.750	8,637
2026-04-24	92.000	98.000	89.000	96.300	96.300	23,632
2026-04-23	88.400	91.000	86.600	89.100	89.100	19,389
2026-04-22	92.200	94.500	88.300	88.300	88.300	12,098
2026-04-21	91.850	93.900	84.100	89.500	89.500	20,410
2026-04-20	83.450	89.100	81.600	89.000	89.000	21,847
2026-04-17	78.350	85.900	73.300	85.200	85.200	15,019
2026-04-16	74.150	76.400	70.900	74.450	74.450	7,300
2026-04-15	69.300	72.400	68.900	71.150	71.150	1,957
2026-04-14	68.400	72.500	65.800	69.400	69.400	6,235
2026-04-13	64.300	66.700	62.600	66.700	66.700	3,011
2026-04-10	63.650	66.600	62.500	66.050	66.050	3,406
2026-04-09	63.250	64.700	62.000	63.150	63.150	2,168
2026-04-08	62.750	64.500	61.500	62.750	62.750	1,974
2026-04-07	58.750	60.600	57.900	58.200	58.200	1,196
2026-04-02	56.100	60.800	55.000	59.450	59.450	5,318
2026-04-01	54.350	59.100	52.700	59.100	59.100	3,448
2026-03-31	51.450	52.800	47.950	52.250	52.250	13,322
2026-03-30	51.125	53.300	49.550	51.400	51.400	1,077
2026-03-27	53.200	53.500	49.500	51.225	51.225	7,479
2026-03-26	53.900	55.500	52.700	53.200	53.200	3,256
2026-03-25	52.200	55.700	49.850	55.050	55.050	11,948
2026-03-24	49.975	51.300	47.950	50.000	50.000	4,482
2026-03-23	47.325	52.900	45.800	52.200	52.200	9,110
2026-03-20	51.025	52.500	48.100	49.075	49.075	899
2026-03-19	53.000	54.500	50.900	51.450	51.450	13,698
2026-03-18	53.500	54.900	52.700	54.450	54.450	1,591
2026-03-17	52.500	53.600	51.100	53.200	53.200	715
2026-03-16	50.675	54.400	49.650	52.700	52.700	2,644
2026-03-13	49.375	51.900	48.600	50.550	50.550	6,811
2026-03-12	50.150	50.800	48.850	50.275	50.275	15,677
2026-03-11	48.900	51.200	48.050	50.450	50.450	10,876
2026-03-10	47.025	49.950	45.150	49.392	49.392	16,238
2026-03-09	42.150	44.600	40.050	44.400	44.400	3,285
2026-03-06	46.950	47.200	44.900	45.125	45.125	412
2026-03-05	49.800	50.100	47.050	47.475	47.475	1,832
2026-03-04	46.150	50.300	45.150	49.875	49.875	1,862
2026-03-03	49.600	50.300	45.200	46.050	46.050	10,213
2026-03-02	48.925	51.200	46.150	50.600	50.600	6,295
2026-02-27	52.000	52.600	50.500	51.450	51.450	1,112
2026-02-26	51.850	52.900	50.700	51.450	51.450	1,767
2026-02-25	54.850	55.800	52.200	52.700	52.700	1,084
2026-02-24	53.400	55.700	53.400	55.500	55.500	4,259
2026-02-23	52.200	55.000	50.500	53.847	53.847	8,914
2026-02-20	50.450	51.700	49.350	51.050	51.050	4,180
2026-02-19	51.750	52.700	50.400	51.125	51.125	8,266
2026-02-18	50.875	52.400	49.950	51.850	51.850	2,879
2026-02-17	50.475	51.800	49.550	51.300	51.300	1,870
2026-02-16	49.375	50.900	48.650	50.900	50.900	5,651
2026-02-13	47.675	49.500	45.150	48.050	48.050	5,546
2026-02-12	51.025	52.400	48.750	48.750	48.750	1,937
2026-02-11	51.550	52.100	50.000	51.350	51.350	1,174
2026-02-10	52.200	52.800	51.000	51.500	51.500	13,470
2026-02-09	49.775	52.400	49.550	51.800	51.800	3,151

← NewerPage 3 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.