AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	25.480	26.180	25.420	26.000	26.000	138,905
2023-12-13	25.200	25.480	25.020	25.060	25.060	104,663
2023-12-12	25.160	25.320	24.940	25.220	25.220	84,082
2023-12-11	25.580	25.580	24.560	24.820	24.820	112,996
2023-12-08	24.900	25.500	24.700	25.500	25.500	56,564
2023-12-07	25.540	25.540	24.600	24.680	24.680	92,016
2023-12-06	25.620	25.700	25.140	25.580	25.580	100,276
2023-12-05	25.400	25.740	25.280	25.480	25.480	61,401
2023-12-04	25.900	26.140	25.340	25.340	25.340	94,317
2023-12-01	24.620	25.780	24.520	25.780	25.780	109,565
2023-11-30	25.400	25.500	24.700	24.720	24.720	133,380
2023-11-29	24.320	25.360	24.300	25.200	25.200	150,582
2023-11-28	23.600	24.340	23.400	24.300	24.300	101,761
2023-11-27	24.500	24.880	23.500	23.500	23.500	178,266
2023-11-24	24.400	24.440	24.000	24.040	24.040	94,174
2023-11-23	24.640	24.920	24.060	24.220	24.220	82,258
2023-11-22	25.500	25.740	24.760	24.760	24.760	98,039
2023-11-21	27.000	27.100	25.360	25.360	25.360	140,821
2023-11-20	26.800	26.880	26.340	26.760	26.760	85,757
2023-11-17	26.220	26.760	26.060	26.060	26.060	96,071
2023-11-16	26.600	26.600	25.980	25.980	25.980	92,316
2023-11-15	25.000	26.400	25.000	26.160	26.160	208,613
2023-11-14	23.200	25.380	23.100	24.240	24.240	646,574
2023-11-13	28.500	28.780	28.140	28.280	28.280	57,034
2023-11-10	28.740	28.740	28.040	28.420	28.420	88,333
2023-11-09	28.300	29.100	28.040	28.840	28.840	90,319
2023-11-08	27.500	28.400	27.140	28.100	28.100	186,541
2023-11-07	26.900	27.340	26.460	27.240	27.240	102,704
2023-11-06	27.100	27.100	26.440	26.840	26.840	71,024
2023-11-03	25.340	26.780	25.320	26.660	26.660	151,416
2023-11-02	24.500	26.900	24.500	25.120	25.120	277,701
2023-11-01	23.940	23.940	22.740	23.640	23.640	104,317
2023-10-31	23.460	23.680	23.040	23.680	23.680	79,572
2023-10-30	23.660	23.740	23.240	23.340	23.340	81,234
2023-10-27	22.880	23.620	22.740	23.440	23.440	115,139
2023-10-25	24.080	24.080	22.500	22.840	22.840	143,982
2023-10-24	23.400	23.720	23.320	23.720	23.720	53,610
2023-10-23	23.700	23.840	22.940	23.260	23.260	91,703
2023-10-20	24.440	24.440	23.620	23.620	23.620	106,181
2023-10-19	24.800	24.900	24.440	24.440	24.440	54,912
2023-10-18	25.560	25.580	24.780	24.840	24.840	92,916
2023-10-17	25.900	25.900	25.420	25.560	25.560	48,276
2023-10-16	26.340	26.340	25.420	25.880	25.880	57,990
2023-10-13	26.100	26.680	25.840	26.040	26.040	49,039
2023-10-12	26.000	26.300	25.860	26.040	26.040	45,988
2023-10-11	26.000	26.440	25.580	25.600	25.600	80,679
2023-10-10	26.000	26.360	25.600	26.040	26.040	90,664
2023-10-09	25.960	26.320	25.420	25.500	25.500	85,249
2023-10-06	25.900	26.500	25.460	26.480	26.480	81,452
2023-10-05	26.280	26.420	25.800	26.020	26.020	77,948
2023-10-04	26.720	26.740	26.220	26.280	26.280	70,708
2023-10-03	27.900	27.900	26.900	26.900	26.900	53,744
2023-10-02	28.300	28.580	27.220	27.920	27.920	148,156
2023-09-29	28.180	28.700	27.960	28.020	28.020	55,637
2023-09-28	27.680	28.100	27.380	28.020	28.020	31,583
2023-09-27	27.560	27.860	26.940	27.500	27.500	87,107
2023-09-26	28.200	28.200	27.040	27.700	27.700	147,373
2023-09-25	28.300	28.560	28.200	28.500	28.500	43,093
2023-09-22	29.000	29.300	28.500	28.540	28.540	57,823
2023-09-21	29.940	29.960	28.580	28.760	28.760	114,931

← NewerPage 13 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.