AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	49.300	50.675	48.250	50.675	50.675	1,548
2026-02-05	48.800	49.950	48.000	49.275	49.275	37,168
2026-02-04	48.250	50.700	47.000	49.775	49.775	19,345
2026-02-03	42.800	46.600	42.000	45.513	45.513	14,254
2026-02-02	38.650	41.750	37.600	41.600	41.600	11,567
2026-01-30	38.750	39.700	38.000	38.250	38.250	2,387
2026-01-29	40.350	40.950	37.100	38.750	38.750	13,019
2026-01-28	41.575	42.500	39.400	39.725	39.725	1,010
2026-01-27	40.600	41.200	40.000	40.800	40.800	13,127
2026-01-26	41.325	41.700	39.700	40.500	40.500	2,410
2026-01-23	40.600	41.150	40.125	40.200	40.200	3,248
2026-01-22	39.375	40.600	38.100	40.350	40.350	5,746
2026-01-21	36.500	38.050	36.050	38.050	38.050	2,113
2026-01-20	36.250	36.750	34.550	36.750	36.750	2,432
2026-01-19	35.725	36.350	34.850	36.300	36.300	1,597
2026-01-16	35.825	36.700	35.300	36.100	36.100	2,572
2026-01-15	35.375	35.750	34.650	35.625	35.625	5,211
2026-01-14	34.200	34.800	33.550	34.600	34.600	1,042
2026-01-13	34.350	35.150	33.700	34.200	34.200	3,359
2026-01-12	32.500	34.000	31.750	34.000	34.000	2,411
2026-01-09	32.600	33.000	32.050	32.350	32.350	716
2026-01-08	34.400	34.950	31.900	32.350	32.350	3,864
2026-01-07	33.625	34.850	33.050	34.350	34.350	222
2026-01-06	33.425	34.100	33.200	33.900	33.900	372
2026-01-05	33.075	33.900	32.450	33.600	33.600	1,300
2026-01-02	32.250	32.850	31.500	32.800	32.800	290
2025-12-31	32.100	32.100	32.100	32.100	32.100	0
2025-12-30	31.125	32.400	30.750	32.100	32.100	47
2025-12-29	31.175	31.700	30.650	31.425	31.425	227
2025-12-24	31.075	31.075	31.075	31.075	31.075	0
2025-12-23	31.225	31.450	28.700	31.075	31.075	2,238
2025-12-22	30.300	31.650	30.250	31.075	31.075	882
2025-12-19	29.625	30.550	28.650	30.200	30.200	1,012
2025-12-18	29.375	30.000	28.750	29.575	29.575	490
2025-12-17	30.000	30.500	29.150	29.275	29.275	232
2025-12-16	30.050	30.500	29.500	30.100	30.100	118
2025-12-15	30.500	31.000	29.800	30.350	30.350	195
2025-12-12	30.750	31.100	30.050	30.300	30.300	1,605
2025-12-11	30.550	31.100	30.000	30.750	30.750	1,837
2025-12-10	31.625	32.300	30.350	30.750	30.750	579
2025-12-09	31.825	32.550	31.200	31.800	31.800	788
2025-12-08	31.925	32.450	31.350	31.750	31.750	481
2025-12-05	32.750	32.950	32.150	32.150	32.150	1,104
2025-12-04	32.300	32.500	31.950	32.500	32.500	2,790
2025-12-03	32.650	33.150	31.850	32.250	32.250	3,657
2025-12-02	31.950	32.600	31.950	32.600	32.600	814
2025-12-01	32.100	32.100	31.000	31.900	31.900	5,230
2025-11-28	32.000	32.600	32.000	32.250	32.250	11,250
2025-11-27	31.075	32.450	30.900	31.875	31.875	163
2025-11-26	28.700	30.800	28.700	30.600	30.600	656
2025-11-25	28.200	28.400	27.600	27.850	27.850	2,482
2025-11-24	27.525	28.250	27.300	28.250	28.250	8,199
2025-11-21	26.700	26.950	26.300	26.650	26.650	23,713
2025-11-20	28.050	28.200	27.175	27.175	27.175	579
2025-11-19	26.450	27.300	26.250	26.900	26.900	955
2025-11-18	25.800	26.350	25.800	26.200	26.200	1,418
2025-11-17	27.625	27.950	26.250	26.377	26.377	683
2025-11-14	27.750	27.750	25.000	27.675	27.675	9,106
2025-11-13	28.950	29.250	28.350	28.350	28.350	1,485
2025-11-12	29.725	29.900	28.800	28.800	28.800	93

← NewerPage 4 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.