AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.655	12.710	12.600	12.600	12.600	975
2025-02-24	12.755	12.840	12.310	12.740	12.740	556
2025-02-21	12.755	13.020	12.600	12.760	12.760	1,372
2025-02-20	12.160	12.590	12.160	12.590	12.590	342
2025-02-19	12.010	12.010	11.620	11.620	11.620	190
2025-02-18	12.030	12.190	11.800	11.850	11.850	4,164
2025-02-17	12.675	12.750	12.310	12.450	12.450	606
2025-02-14	12.450	12.860	12.450	12.730	12.730	1,042
2025-02-13	12.070	12.480	11.930	12.480	12.480	443
2025-02-12	12.000	12.000	11.870	11.870	11.870	357
2025-02-11	11.710	12.160	11.500	12.160	12.160	365
2025-02-10	11.175	11.930	11.050	11.840	11.840	1,308
2025-02-07	11.750	11.750	11.010	11.050	11.050	8,424
2025-02-06	11.690	11.850	11.690	11.800	11.800	6,637
2025-02-05	11.750	11.880	11.593	11.593	11.593	5,127
2025-02-04	12.775	12.890	11.790	12.368	12.368	30,224
2025-02-03	12.645	12.750	11.780	12.493	12.493	32,799
2025-01-31	13.100	13.100	13.020	13.070	13.070	23
2025-01-30	12.960	13.060	12.960	12.960	12.960	10
2025-01-29	12.710	13.050	12.710	12.910	12.910	247
2025-01-28	12.300	12.700	12.300	12.700	12.700	463
2025-01-27	12.335	12.400	12.100	12.150	12.150	3,040
2025-01-24	12.215	12.400	12.200	12.400	12.400	439
2025-01-23	12.040	12.210	12.000	12.210	12.210	334
2025-01-22	11.750	12.120	11.670	11.860	11.860	873
2025-01-21	11.835	12.040	11.770	11.950	11.950	122
2025-01-20	11.610	11.710	11.510	11.570	11.570	85
2025-01-17	11.310	11.540	11.240	11.540	11.540	81
2025-01-16	11.620	11.620	11.250	11.250	11.250	1,447
2025-01-15	11.560	11.560	11.440	11.470	11.470	988
2025-01-14	11.660	11.660	11.560	11.560	11.560	8
2025-01-13	11.535	11.570	11.100	11.230	11.230	7,948
2025-01-10	11.440	11.600	11.440	11.600	11.600	109
2025-01-09	11.545	11.590	11.160	11.300	11.300	243
2025-01-08	12.215	12.270	11.180	12.030	12.030	1,640
2025-01-07	13.475	13.540	12.270	12.370	12.370	812
2025-01-06	13.535	13.700	13.330	13.480	13.480	1,129
2025-01-03	13.670	13.940	13.350	13.749	13.749	1,309
2025-01-02	12.655	13.170	12.390	13.170	13.170	996
2024-12-31	12.000	12.000	12.000	12.000	12.000	81
2024-12-30	11.690	12.350	11.690	12.330	12.330	360
2024-12-27	11.045	11.750	11.000	11.740	11.740	497
2024-12-24	11.075	11.075	11.075	11.075	11.075	0
2024-12-23	10.980	11.080	10.880	11.080	11.080	19
2024-12-20	10.830	10.840	10.670	10.700	10.700	428
2024-12-19	10.755	11.580	10.690	10.820	10.820	1,182
2024-12-18	11.710	11.710	9.620	10.610	10.610	8,832
2024-12-17	13.350	13.420	13.100	13.100	13.100	142
2024-12-16	13.740	13.800	13.370	13.400	13.400	129
2024-12-13	13.710	13.800	13.710	13.800	13.800	4
2024-12-12	13.680	13.750	13.470	13.600	13.600	161
2024-12-11	13.475	13.550	13.140	13.450	13.450	347
2024-12-10	13.600	13.650	13.500	13.500	13.500	55
2024-12-09	13.900	13.900	13.900	13.900	13.900	2
2024-12-06	13.780	13.900	13.780	13.860	13.860	327
2024-12-05	14.050	14.170	13.810	13.810	13.810	4
2024-12-04	13.190	13.650	13.190	13.650	13.650	109
2024-12-03	13.185	13.260	12.920	13.000	13.000	514
2024-12-02	13.145	13.200	12.890	13.100	13.100	66
2024-11-29	12.715	12.730	12.600	12.600	12.600	27

← NewerPage 8 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.