AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.775	29.850	29.300	29.650	29.650	174
2025-11-10	29.675	29.850	28.000	29.750	29.750	1,028
2025-11-07	30.450	30.550	27.675	27.675	27.675	5,989
2025-11-06	31.050	31.050	30.000	30.050	30.050	9,174
2025-11-05	32.500	32.700	28.750	31.175	31.175	4,543
2025-11-04	33.625	35.150	32.150	32.900	32.900	2,457
2025-11-03	33.075	34.700	32.500	33.900	33.900	9,946
2025-10-31	31.725	32.050	31.700	32.000	32.000	4,305
2025-10-30	31.275	32.300	31.150	31.775	31.775	2,115
2025-10-29	30.900	31.850	29.200	31.525	31.525	626
2025-10-28	31.125	31.325	29.200	30.990	30.990	6,606
2025-10-27	31.325	31.800	29.200	31.400	31.400	7,557
2025-10-24	29.175	30.250	28.600	29.925	29.925	2,024
2025-10-23	29.025	29.600	27.900	28.400	28.400	618
2025-10-22	28.650	29.450	28.350	29.325	29.325	1,419
2025-10-21	29.075	29.150	28.250	28.972	28.972	1,033
2025-10-20	28.450	29.200	28.200	29.001	29.001	26,644
2025-10-17	28.150	29.500	27.200	28.400	28.400	3,879
2025-10-16	28.500	29.300	28.150	28.800	28.800	4,084
2025-10-15	27.925	28.750	27.900	28.250	28.250	4,867
2025-10-14	26.550	27.900	25.250	27.900	27.900	1,943
2025-10-13	26.250	26.850	26.100	26.850	26.850	977
2025-10-10	27.075	27.500	26.500	26.550	26.550	942
2025-10-09	26.750	27.650	26.300	27.250	27.250	336
2025-10-08	26.350	26.950	25.900	26.700	26.700	1,225
2025-10-07	25.700	26.900	25.700	26.054	26.054	10,069
2025-10-06	24.650	26.000	23.200	25.750	25.750	6,157
2025-10-03	24.300	25.000	23.950	24.100	24.100	1,966
2025-10-02	22.800	24.200	22.150	24.200	24.200	1,571
2025-10-01	22.300	22.900	22.200	22.600	22.600	9,628
2025-09-30	21.675	22.800	21.650	22.400	22.400	2,317
2025-09-29	21.925	22.250	21.450	21.450	21.450	286
2025-09-26	22.250	22.400	21.900	22.000	22.000	64
2025-09-25	22.300	22.400	21.800	22.050	22.050	738
2025-09-24	21.825	22.500	21.650	22.400	22.400	534
2025-09-23	21.775	22.050	21.700	21.936	21.936	5,725
2025-09-22	21.125	21.750	21.100	21.750	21.750	947
2025-09-19	21.725	21.900	21.050	21.325	21.325	1,249
2025-09-18	20.245	23.300	20.050	21.825	21.825	9,769
2025-09-17	20.300	20.550	20.000	20.210	20.210	532
2025-09-16	20.410	20.900	20.100	20.250	20.250	1,525
2025-09-15	19.360	20.600	19.140	20.450	20.450	6,980
2025-09-12	18.890	18.900	18.550	18.720	18.720	208
2025-09-11	18.840	19.160	18.840	18.930	18.930	1,242
2025-09-10	19.240	19.340	18.700	18.760	18.760	39
2025-09-09	19.130	19.430	19.100	19.380	19.380	509
2025-09-08	18.600	19.140	18.600	19.040	19.040	557
2025-09-05	18.740	18.880	18.400	18.540	18.540	607
2025-09-04	18.810	18.810	18.560	18.720	18.720	165
2025-09-03	19.240	19.240	19.100	19.150	19.150	32
2025-09-02	19.530	19.600	18.680	18.940	18.940	2,565
2025-09-01	20.255	20.500	19.320	19.740	19.740	1,337
2025-08-29	20.490	20.750	20.200	20.445	20.445	98
2025-08-28	20.600	20.650	20.250	20.490	20.490	80
2025-08-27	20.490	20.600	20.150	20.345	20.345	23
2025-08-26	20.850	21.000	19.960	20.600	20.600	6,320
2025-08-22	20.025	21.350	20.025	21.175	21.175	13,392
2025-08-21	20.400	20.500	20.065	20.065	20.065	173
2025-08-20	20.850	21.200	20.600	20.675	20.675	67
2025-08-19	21.125	21.200	21.000	21.100	21.100	121

← NewerPage 5 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.