AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	22.200	23.460	22.020	23.020	23.020	252,709
2024-06-06	21.760	22.220	21.760	22.200	22.200	53,758
2024-06-05	21.200	21.940	21.200	21.940	21.940	49,948
2024-06-04	21.300	21.400	21.160	21.220	21.220	28,242
2024-06-03	21.640	21.640	21.100	21.280	21.280	34,994
2024-05-31	21.760	21.760	21.100	21.240	21.240	106,394
2024-05-30	21.380	21.980	21.300	21.680	21.680	47,281
2024-05-29	22.180	22.180	21.300	21.300	21.300	67,279
2024-05-28	22.000	22.360	22.000	22.160	22.160	39,503
2024-05-27	22.000	22.360	21.980	22.300	22.300	48,161
2024-05-24	21.800	22.340	21.560	22.160	22.160	65,279
2024-05-23	22.340	22.360	21.760	21.840	21.840	42,589
2024-05-22	21.660	22.240	21.660	22.220	22.220	53,223
2024-05-21	22.520	22.520	21.520	21.840	21.840	157,053
2024-05-20	22.500	22.500	22.040	22.420	22.420	32,198
2024-05-17	21.400	22.600	21.280	22.600	22.600	158,755
2024-05-16	20.420	21.880	20.380	21.680	21.680	201,388
2024-05-15	20.500	20.620	20.100	20.520	20.520	144,971
2024-05-14	20.000	20.960	19.800	20.700	20.700	246,344
2024-05-13	19.400	20.260	18.500	19.690	19.690	327,037
2024-05-10	21.660	23.000	19.300	19.400	19.400	436,954
2024-05-09	20.580	21.620	20.580	21.620	21.620	66,379
2024-05-08	20.920	21.000	20.600	20.920	20.920	42,154
2024-05-07	20.260	21.100	20.080	20.820	20.820	94,139
2024-05-06	20.220	20.320	20.000	20.060	20.060	35,113
2024-05-03	20.380	20.400	19.640	20.220	20.220	75,180
2024-05-02	21.000	21.120	20.000	20.000	20.000	116,823
2024-04-30	21.100	21.140	20.800	20.860	20.860	58,394
2024-04-29	20.500	21.000	20.220	21.000	21.000	105,923
2024-04-26	20.180	20.460	20.120	20.360	20.360	61,859
2024-04-25	19.900	20.480	19.690	20.120	20.120	83,620
2024-04-24	19.740	19.950	19.470	19.950	19.950	76,628
2024-04-23	19.620	19.700	19.320	19.620	19.620	64,168
2024-04-22	18.320	19.770	18.310	19.580	19.580	159,346
2024-04-19	18.080	18.310	18.020	18.180	18.180	39,797
2024-04-18	18.000	18.450	18.000	18.350	18.350	41,406
2024-04-17	18.140	18.420	18.030	18.050	18.050	44,114
2024-04-16	18.370	18.370	17.830	18.090	18.090	81,556
2024-04-15	18.800	18.800	18.400	18.410	18.410	49,930
2024-04-12	18.900	19.150	18.700	18.700	18.700	59,996
2024-04-11	19.100	19.100	18.600	18.680	18.680	69,170
2024-04-10	19.400	19.400	18.710	18.930	18.930	55,230
2024-04-09	19.240	19.240	18.720	19.220	19.220	56,909
2024-04-08	18.510	19.180	18.400	19.180	19.180	70,072
2024-04-05	19.000	19.000	18.540	18.540	18.540	70,667
2024-04-04	19.250	19.470	19.170	19.220	19.220	59,772
2024-04-03	19.840	19.840	18.660	19.070	19.070	133,041
2024-04-02	19.960	19.970	19.300	19.380	19.380	129,857
2024-03-28	19.300	19.360	18.900	19.350	19.350	126,967
2024-03-27	19.000	19.500	18.610	19.050	19.050	237,234
2024-03-26	17.690	18.590	17.340	18.590	18.590	122,571
2024-03-25	17.650	17.790	16.990	17.620	17.620	167,114
2024-03-22	17.200	17.700	16.970	17.520	17.520	129,684
2024-03-21	16.800	17.200	16.790	16.900	16.900	139,275
2024-03-20	16.350	16.600	16.110	16.600	16.600	124,738
2024-03-19	16.730	16.730	16.270	16.400	16.400	96,034
2024-03-18	16.630	16.840	16.320	16.680	16.680	163,601
2024-03-15	17.230	17.240	16.500	16.550	16.550	193,803
2024-03-14	17.500	17.550	17.060	17.210	17.210	100,341
2024-03-13	17.200	17.580	17.040	17.270	17.270	115,292

← NewerPage 11 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.