AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.880	18.160	17.700	17.980	17.980	68,182
2024-08-29	17.420	18.000	17.300	17.870	17.870	57,092
2024-08-28	17.100	17.450	17.010	17.320	17.320	26,617
2024-08-27	17.150	17.390	16.920	17.100	17.100	23,016
2024-08-26	17.000	17.150	16.660	16.940	16.940	21,281
2024-08-23	16.700	17.150	16.560	16.980	16.980	28,210
2024-08-22	16.640	16.940	16.600	16.900	16.900	31,285
2024-08-21	16.100	16.700	16.010	16.700	16.700	35,959
2024-08-20	16.300	16.430	16.000	16.060	16.060	67,864
2024-08-19	16.470	16.470	16.010	16.250	16.250	49,973
2024-08-16	16.190	16.690	16.180	16.480	16.480	64,295
2024-08-15	16.000	16.210	15.450	16.040	16.040	35,874
2024-08-14	16.270	16.400	15.700	15.880	15.880	73,853
2024-08-13	15.700	16.300	15.540	16.110	16.110	58,347
2024-08-12	15.740	15.790	15.400	15.660	15.660	77,825
2024-08-09	16.230	16.290	15.020	15.350	15.350	111,602
2024-08-08	16.880	16.880	15.930	16.100	16.100	94,900
2024-08-07	16.940	17.200	16.300	16.390	16.390	71,448
2024-08-06	17.300	17.400	16.450	16.610	16.610	144,461
2024-08-05	16.600	17.000	15.600	16.730	16.730	261,171
2024-08-02	18.500	18.590	16.400	17.000	17.000	306,759
2024-08-01	18.560	19.090	17.730	18.500	18.500	180,547
2024-07-31	19.690	20.060	19.420	19.710	19.710	66,528
2024-07-30	19.520	19.680	19.200	19.460	19.460	16,425
2024-07-29	18.960	19.650	18.830	19.260	19.260	24,687
2024-07-26	18.630	19.250	18.200	19.160	19.160	60,709
2024-07-25	19.320	19.360	18.500	18.500	18.500	75,268
2024-07-24	19.400	19.600	19.300	19.300	19.300	31,173
2024-07-23	19.800	19.950	19.330	19.600	19.600	37,921
2024-07-22	19.750	19.990	19.690	19.790	19.790	26,328
2024-07-19	20.020	20.100	19.590	19.590	19.590	64,139
2024-07-18	20.300	20.400	20.020	20.200	20.200	41,049
2024-07-17	20.420	20.420	20.020	20.100	20.100	32,467
2024-07-16	20.600	20.680	20.180	20.580	20.580	29,657
2024-07-15	20.800	20.900	20.480	20.660	20.660	27,373
2024-07-12	20.500	21.020	20.380	21.020	21.020	62,287
2024-07-11	20.400	20.480	20.020	20.480	20.480	58,393
2024-07-10	20.200	20.400	19.880	20.240	20.240	34,479
2024-07-09	20.100	20.380	19.800	19.960	19.960	49,185
2024-07-08	20.000	20.540	19.700	20.020	20.020	79,230
2024-07-05	20.940	20.940	19.640	19.640	19.640	117,904
2024-07-04	21.420	21.620	20.900	20.980	20.980	84,274
2024-07-03	21.500	21.700	21.420	21.420	21.420	34,092
2024-07-02	21.600	21.700	21.420	21.560	21.560	24,139
2024-07-01	21.800	22.000	21.560	21.580	21.580	35,960
2024-06-28	21.700	21.900	21.420	21.560	21.560	46,694
2024-06-27	21.920	22.160	21.900	21.940	21.940	21,395
2024-06-26	21.900	22.100	21.720	21.940	21.940	40,768
2024-06-25	21.580	21.980	21.520	21.980	21.980	35,585
2024-06-24	21.520	22.080	21.520	21.920	21.920	43,572
2024-06-21	22.060	22.140	21.520	21.680	21.680	89,572
2024-06-20	21.100	22.140	21.100	22.140	22.140	44,864
2024-06-19	21.660	21.700	21.100	21.560	21.560	41,987
2024-06-18	21.620	22.400	21.420	21.720	21.720	80,180
2024-06-17	21.200	22.200	21.200	22.200	22.200	123,115
2024-06-14	21.040	21.540	21.020	21.100	21.100	80,290
2024-06-13	21.760	21.760	21.020	21.140	21.140	95,562
2024-06-12	22.340	22.500	21.420	21.800	21.800	126,423
2024-06-11	22.400	22.960	21.020	22.500	22.500	280,556
2024-06-10	22.900	23.100	22.300	22.920	22.920	63,169

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.4000 EUR
2022-07-26	0.9000 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.