AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	20.950	21.200	20.950	21.000	21.000	160
2025-08-15	21.050	21.125	21.050	21.125	21.125	368
2025-08-14	20.500	20.900	20.500	20.800	20.800	38
2025-08-13	21.050	21.050	20.750	20.750	20.750	37
2025-08-12	20.750	21.250	20.700	21.200	21.200	95
2025-08-11	20.850	21.150	20.600	20.850	20.850	263
2025-08-08	19.980	20.800	19.980	20.650	20.650	1,167
2025-08-07	19.630	19.880	19.420	19.480	19.480	823
2025-08-06	20.055	20.400	19.380	19.380	19.380	1,554
2025-08-05	19.600	20.350	19.600	20.150	20.150	1,054
2025-08-04	17.900	19.880	17.800	19.100	19.100	2,810
2025-08-01	17.940	18.020	17.200	17.640	17.640	661
2025-07-31	21.225	21.450	17.380	17.940	17.940	19,311
2025-07-30	22.000	22.650	22.000	22.250	22.250	3,495
2025-07-29	21.450	22.500	21.450	21.950	21.950	989
2025-07-28	21.375	21.550	21.250	21.250	21.250	142
2025-07-25	21.175	21.300	21.000	21.275	21.275	30,938
2025-07-24	21.300	21.500	21.300	21.375	21.375	1,273
2025-07-23	21.025	21.125	20.400	21.125	21.125	52
2025-07-22	21.275	21.500	21.200	21.400	21.400	534
2025-07-21	21.725	22.000	21.300	21.300	21.300	1,478
2025-07-18	21.500	21.800	21.500	21.725	21.725	96
2025-07-17	20.500	21.300	20.500	21.275	21.275	68
2025-07-16	20.410	20.600	20.350	20.445	20.445	406
2025-07-15	19.875	20.475	19.800	20.450	20.450	998
2025-07-14	19.520	19.900	19.370	19.820	19.820	2,934
2025-07-11	19.730	19.840	19.480	19.610	19.610	3,098
2025-07-10	19.665	19.900	19.560	19.855	19.855	3,008
2025-07-09	19.000	19.760	19.000	19.675	19.675	3,726
2025-07-08	18.300	18.940	18.300	18.900	18.900	620
2025-07-07	17.760	18.340	17.760	18.340	18.340	416
2025-07-04	17.140	18.200	17.000	17.920	17.920	492
2025-07-03	17.290	19.060	17.200	17.390	17.390	1,675
2025-07-02	17.000	17.280	16.920	17.230	17.230	150
2025-07-01	16.960	17.080	16.960	16.980	16.980	88
2025-06-30	17.080	17.160	16.960	17.100	17.100	5,348
2025-06-27	17.060	17.120	16.800	16.920	16.920	859
2025-06-26	16.750	16.800	16.540	16.750	16.750	1,184
2025-06-25	16.200	16.720	16.200	16.550	16.550	333
2025-06-24	15.580	16.240	15.500	16.160	16.160	2,987
2025-06-23	15.950	16.000	14.960	15.100	15.100	1,259
2025-06-20	16.380	16.500	16.220	16.260	16.260	13,745
2025-06-19	16.180	16.180	15.880	16.120	16.120	207
2025-06-18	16.260	16.260	16.080	16.260	16.260	34
2025-06-17	16.940	17.160	16.940	16.980	16.980	3,354
2025-06-16	17.160	17.400	17.140	17.140	17.140	30
2025-06-13	17.210	17.300	16.600	17.250	17.250	476
2025-06-12	17.720	18.000	17.620	17.920	17.920	29
2025-06-11	17.760	17.960	17.680	17.960	17.960	79
2025-06-10	18.050	18.160	17.680	17.960	17.960	9
2025-06-09	17.340	17.920	17.340	17.459	17.459	979
2025-06-06	18.440	18.600	16.960	17.270	17.270	3,032
2025-06-05	17.580	18.640	17.580	18.640	18.640	81
2025-06-04	17.390	17.500	17.140	17.330	17.330	1,886
2025-06-03	17.350	17.400	16.940	17.300	17.300	1,404
2025-06-02	16.620	17.300	16.620	17.300	17.300	412
2025-05-30	17.310	17.490	16.980	17.040	17.040	1,375
2025-05-29	17.250	19.600	17.120	17.600	17.600	1,618
2025-05-28	16.960	17.580	16.960	17.330	17.330	176
2025-05-27	16.500	16.900	16.500	16.880	16.880	42

← NewerPage 6 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.