AT & S Austria Technologie & Systemtechnik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.200	13.280	13.200	13.280	13.280	63
2024-11-27	13.100	13.100	12.730	12.840	12.840	173
2024-11-26	13.560	13.560	13.150	13.190	13.190	455
2024-11-25	14.080	14.220	13.630	13.660	13.660	285
2024-11-22	13.750	13.750	13.130	13.690	13.690	1,058
2024-11-21	14.775	14.900	13.800	13.850	13.850	439
2024-11-20	15.660	15.660	14.500	14.700	14.700	428
2024-11-19	16.000	16.000	15.390	15.390	15.390	863
2024-11-18	16.400	16.420	16.050	16.150	16.150	39
2024-11-15	16.510	16.510	16.260	16.270	16.270	9
2024-11-14	16.840	16.870	16.700	16.700	16.700	179
2024-11-13	17.000	17.000	16.840	16.950	16.950	753
2024-11-12	17.220	17.220	17.220	17.220	17.220	5
2024-11-11	17.425	17.710	17.200	17.680	17.680	4,737
2024-11-08	17.620	17.620	16.940	17.170	17.170	830
2024-11-07	17.610	18.020	17.610	17.870	17.870	13
2024-11-06	17.180	17.400	17.180	17.400	17.400	8,253
2024-11-05	16.780	16.780	16.420	16.780	16.780	212
2024-11-04	16.480	16.700	16.480	16.700	16.700	8
2024-11-01	16.800	16.950	16.530	16.650	16.650	585
2024-10-31	16.830	17.250	16.610	16.610	16.610	2,225
2024-10-30	17.565	17.580	17.180	17.350	17.350	154
2024-10-29	17.740	18.800	16.900	17.670	17.670	12,399
2024-10-28	19.675	20.000	19.440	19.440	19.440	68
2024-10-25	19.760	19.760	19.680	19.690	19.690	51
2024-10-24	20.120	20.460	20.120	20.460	20.460	345
2024-10-23	20.185	20.200	20.000	20.000	20.000	0
2024-10-22	20.085	20.085	20.085	20.085	20.085	0
2024-10-21	20.220	20.220	19.620	19.757	19.757	4,374
2024-10-18	20.295	20.295	20.295	20.295	20.295	0
2024-10-17	20.045	20.240	19.660	19.660	19.660	12
2024-10-16	20.120	20.120	20.120	20.120	20.120	14
2024-10-15	21.370	21.480	21.180	21.180	21.180	1
2024-10-14	21.290	21.420	21.020	21.340	21.340	132
2024-10-11	21.350	21.350	21.350	21.350	21.350	0
2024-10-10	21.350	21.360	21.220	21.280	21.280	211
2024-10-09	21.060	21.060	21.000	21.040	21.040	302
2024-10-08	21.260	21.260	21.260	21.260	21.260	1
2024-10-07	21.120	21.220	21.120	21.180	21.180	46
2024-10-04	20.200	20.200	20.200	20.200	20.200	142
2024-10-03	19.985	20.025	19.800	20.025	20.025	0
2024-10-02	20.200	20.200	20.200	20.200	20.200	0
2024-10-01	20.520	20.520	20.520	20.520	20.520	14
2024-09-30	20.380	20.380	19.910	20.340	20.340	240
2024-09-27	20.500	20.660	20.500	20.660	20.660	4
2024-09-26	19.940	20.580	19.940	20.580	20.580	26
2024-09-25	19.150	19.700	19.150	19.700	19.700	2
2024-09-24	20.880	20.900	20.720	20.720	20.720	9
2024-09-23	20.145	20.700	19.800	20.700	20.700	2
2024-09-20	19.925	20.100	19.670	20.100	20.100	346
2024-09-19	19.700	20.140	19.700	20.140	20.140	410
2024-09-18	19.270	19.780	19.190	19.575	19.575	46,744
2024-09-17	18.500	19.200	18.500	19.200	19.200	0
2024-09-16	18.645	18.730	18.430	18.430	18.430	152
2024-09-13	18.080	18.640	18.080	18.640	18.640	1,861
2024-09-12	17.900	17.950	17.900	17.950	17.950	5
2024-09-11	18.060	18.100	18.060	18.060	18.060	1
2024-09-10	17.500	17.730	17.500	17.730	17.730	0
2024-09-09	17.415	17.530	16.930	17.007	17.007	8,518
2024-09-06	17.585	17.720	17.280	17.280	17.280	583

← NewerPage 9 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.