AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 17.490 | 17.670 | 17.040 | 17.070 | 17.070 | 130,395 |
| 2024-03-11 | 17.230 | 17.450 | 17.050 | 17.380 | 17.380 | 110,114 |
| 2024-03-08 | 18.600 | 18.600 | 17.370 | 17.370 | 17.370 | 184,546 |
| 2024-03-07 | 18.000 | 18.380 | 17.760 | 18.350 | 18.350 | 155,978 |
| 2024-03-06 | 18.900 | 18.920 | 18.020 | 18.020 | 18.020 | 164,284 |
| 2024-03-05 | 19.180 | 19.310 | 18.700 | 18.700 | 18.700 | 56,337 |
| 2024-03-04 | 19.500 | 19.500 | 19.130 | 19.130 | 19.130 | 67,681 |
| 2024-03-01 | 19.000 | 19.350 | 18.700 | 19.340 | 19.340 | 134,791 |
| 2024-02-29 | 19.230 | 19.230 | 18.620 | 18.780 | 18.780 | 145,679 |
| 2024-02-28 | 19.900 | 19.950 | 19.140 | 19.250 | 19.250 | 96,449 |
| 2024-02-27 | 19.840 | 20.000 | 19.750 | 19.790 | 19.790 | 52,294 |
| 2024-02-26 | 20.100 | 20.140 | 19.790 | 19.820 | 19.820 | 69,837 |
| 2024-02-23 | 20.260 | 20.320 | 19.920 | 20.120 | 20.120 | 122,355 |
| 2024-02-22 | 20.300 | 20.860 | 20.200 | 20.340 | 20.340 | 115,339 |
| 2024-02-21 | 20.360 | 20.540 | 19.900 | 20.060 | 20.060 | 127,850 |
| 2024-02-20 | 20.740 | 20.940 | 20.240 | 20.340 | 20.340 | 126,484 |
| 2024-02-19 | 21.320 | 21.320 | 20.560 | 20.740 | 20.740 | 124,405 |
| 2024-02-16 | 21.960 | 21.960 | 21.160 | 21.200 | 21.200 | 83,637 |
| 2024-02-15 | 21.600 | 21.960 | 21.540 | 21.540 | 21.540 | 99,714 |
| 2024-02-14 | 21.800 | 21.860 | 21.440 | 21.600 | 21.600 | 88,541 |
| 2024-02-13 | 22.200 | 22.200 | 21.460 | 21.780 | 21.780 | 77,845 |
| 2024-02-12 | 21.940 | 22.340 | 21.860 | 22.280 | 22.280 | 79,640 |
| 2024-02-09 | 21.900 | 21.940 | 21.440 | 21.940 | 21.940 | 64,946 |
| 2024-02-08 | 21.300 | 21.780 | 21.300 | 21.740 | 21.740 | 89,125 |
| 2024-02-07 | 21.500 | 21.660 | 21.080 | 21.240 | 21.240 | 76,343 |
| 2024-02-06 | 21.500 | 21.600 | 21.120 | 21.440 | 21.440 | 77,952 |
| 2024-02-05 | 21.500 | 21.640 | 21.160 | 21.300 | 21.300 | 97,574 |
| 2024-02-02 | 21.700 | 21.880 | 21.180 | 21.200 | 21.200 | 179,849 |
| 2024-02-01 | 22.600 | 22.980 | 21.200 | 21.200 | 21.200 | 211,774 |
| 2024-01-31 | 23.240 | 23.240 | 22.460 | 22.460 | 22.460 | 90,433 |
| 2024-01-30 | 24.000 | 24.000 | 22.900 | 23.160 | 23.160 | 121,139 |
| 2024-01-29 | 23.760 | 23.940 | 23.400 | 23.880 | 23.880 | 74,739 |
| 2024-01-26 | 23.200 | 23.640 | 23.140 | 23.420 | 23.420 | 64,113 |
| 2024-01-25 | 23.560 | 23.580 | 23.200 | 23.300 | 23.300 | 59,336 |
| 2024-01-24 | 22.800 | 23.480 | 22.720 | 23.220 | 23.220 | 120,265 |
| 2024-01-23 | 21.860 | 22.900 | 21.700 | 22.760 | 22.760 | 135,056 |
| 2024-01-22 | 21.760 | 22.160 | 21.100 | 21.580 | 21.580 | 248,976 |
| 2024-01-19 | 23.800 | 24.020 | 21.200 | 21.340 | 21.340 | 405,355 |
| 2024-01-18 | 23.780 | 23.800 | 23.200 | 23.780 | 23.780 | 72,398 |
| 2024-01-17 | 24.000 | 24.020 | 23.200 | 23.320 | 23.320 | 67,635 |
| 2024-01-16 | 23.600 | 24.100 | 23.420 | 24.100 | 24.100 | 51,973 |
| 2024-01-15 | 24.140 | 24.220 | 23.640 | 23.640 | 23.640 | 58,273 |
| 2024-01-12 | 24.320 | 24.320 | 23.820 | 24.100 | 24.100 | 53,774 |
| 2024-01-11 | 24.400 | 24.400 | 23.640 | 23.640 | 23.640 | 88,736 |
| 2024-01-10 | 24.960 | 24.960 | 24.120 | 24.120 | 24.120 | 102,304 |
| 2024-01-09 | 25.100 | 25.240 | 24.560 | 24.880 | 24.880 | 84,214 |
| 2024-01-08 | 24.900 | 25.020 | 24.560 | 24.880 | 24.880 | 56,962 |
| 2024-01-05 | 24.940 | 24.980 | 24.440 | 24.720 | 24.720 | 55,465 |
| 2024-01-04 | 25.120 | 25.200 | 24.680 | 25.020 | 25.020 | 44,149 |
| 2024-01-03 | 25.480 | 25.480 | 24.640 | 24.840 | 24.840 | 122,748 |
| 2024-01-02 | 26.700 | 26.860 | 25.320 | 25.320 | 25.320 | 141,208 |
| 2023-12-29 | 25.900 | 26.480 | 25.900 | 26.300 | 26.300 | 54,572 |
| 2023-12-28 | 26.000 | 26.200 | 25.660 | 26.020 | 26.020 | 86,576 |
| 2023-12-27 | 26.300 | 26.640 | 26.000 | 26.160 | 26.160 | 71,975 |
| 2023-12-22 | 26.020 | 26.240 | 25.800 | 26.000 | 26.000 | 41,878 |
| 2023-12-21 | 25.720 | 26.340 | 25.480 | 26.220 | 26.220 | 91,852 |
| 2023-12-20 | 26.000 | 26.320 | 25.720 | 26.020 | 26.020 | 73,236 |
| 2023-12-19 | 25.400 | 26.300 | 25.200 | 25.820 | 25.820 | 50,167 |
| 2023-12-18 | 26.040 | 26.360 | 25.500 | 25.520 | 25.520 | 72,678 |
| 2023-12-15 | 26.180 | 26.280 | 25.920 | 26.200 | 26.200 | 104,850 |
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.