AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.060	16.230	15.750	15.750	15.750	2,101
2025-05-22	16.410	16.500	16.000	16.040	16.040	18,869
2025-05-21	16.580	16.580	15.800	16.214	16.214	40,078
2025-05-20	16.800	17.000	16.548	16.548	16.548	20,756
2025-05-19	17.160	17.340	16.740	16.740	16.740	92
2025-05-16	16.940	17.350	16.940	17.350	17.350	1,334
2025-05-15	16.690	17.480	16.400	16.940	16.940	176
2025-05-14	16.700	17.580	16.700	17.570	17.570	2,260
2025-05-13	16.570	16.900	16.520	16.800	16.800	819
2025-05-12	16.750	17.200	16.630	16.630	16.630	13
2025-05-09	16.340	16.780	16.340	16.630	16.630	933
2025-05-08	16.380	16.660	15.790	15.790	15.790	7,913
2025-05-07	15.920	16.540	15.920	16.450	16.450	239
2025-05-06	15.050	15.560	14.860	15.560	15.560	116
2025-05-02	14.740	15.020	14.660	14.870	14.870	1,424
2025-05-01	14.190	14.190	14.190	14.190	14.190	0
2025-04-30	14.660	14.900	14.140	14.190	14.190	5,261
2025-04-29	14.340	15.260	14.340	14.640	14.640	2,427
2025-04-28	14.170	14.300	13.960	13.960	13.960	322
2025-04-25	13.840	14.160	13.800	14.160	14.160	96
2025-04-24	13.250	13.760	13.240	13.760	13.760	446
2025-04-23	13.220	13.560	13.220	13.320	13.320	2,332
2025-04-22	12.550	12.840	12.500	12.840	12.840	1,283
2025-04-17	12.680	12.680	12.580	12.660	12.660	71
2025-04-16	12.650	12.740	12.440	12.440	12.440	57
2025-04-15	12.650	12.780	12.460	12.740	12.740	816
2025-04-14	12.160	12.400	12.000	12.300	12.300	392
2025-04-11	11.750	11.860	11.560	11.860	11.860	68
2025-04-10	12.690	12.700	11.600	11.600	11.600	878
2025-04-09	11.690	12.100	11.340	11.440	11.440	200
2025-04-08	11.810	12.580	11.780	11.940	11.940	6,052
2025-04-07	10.580	11.600	10.420	11.300	11.300	651
2025-04-04	12.000	12.000	11.040	11.360	11.360	1,241
2025-04-03	13.035	13.200	12.220	12.390	12.390	101
2025-04-02	13.080	13.550	13.080	13.080	13.080	1,163
2025-04-01	12.870	13.030	12.800	12.910	12.910	106
2025-03-31	12.900	12.980	12.830	12.940	12.940	64
2025-03-28	13.530	13.530	12.790	12.790	12.790	299
2025-03-27	13.720	13.900	13.480	13.900	13.900	4
2025-03-26	14.100	14.300	13.880	13.880	13.880	501
2025-03-25	14.110	14.200	13.900	14.050	14.050	1,507
2025-03-24	14.250	14.400	14.250	14.250	14.250	153
2025-03-21	13.805	14.190	13.600	13.960	13.960	1,051
2025-03-20	14.510	14.530	13.940	13.940	13.940	507
2025-03-19	14.735	14.890	14.240	14.400	14.400	200
2025-03-18	14.275	14.620	14.020	14.500	14.500	139
2025-03-17	13.370	13.930	13.370	13.730	13.730	298
2025-03-14	13.000	13.450	13.000	13.150	13.150	442
2025-03-13	13.105	13.170	12.830	12.920	12.920	213
2025-03-12	12.990	13.030	12.990	13.030	13.030	357
2025-03-11	13.000	13.680	13.000	13.000	13.000	1,203
2025-03-10	13.310	13.400	12.800	13.050	13.050	285
2025-03-07	12.735	13.120	12.550	13.120	13.120	697
2025-03-06	12.480	12.800	12.340	12.420	12.420	169
2025-03-05	12.050	12.570	11.900	12.220	12.220	1,280
2025-03-04	12.080	12.080	11.800	11.830	11.830	229
2025-03-03	12.910	12.920	12.380	12.540	12.540	4,113
2025-02-28	12.950	13.300	12.450	12.840	12.840	21,913
2025-02-27	13.435	13.460	13.070	13.070	13.070	9
2025-02-26	12.920	13.510	12.770	13.390	13.390	1,383

← NewerPage 7 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.