AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	30.100	30.300	30.000	30.180	30.180	29,455
2023-09-19	30.720	30.720	30.020	30.200	30.200	44,093
2023-09-18	30.400	30.800	30.320	30.700	30.700	31,477
2023-09-15	30.800	31.040	30.300	30.540	30.540	59,644
2023-09-14	30.600	30.980	30.440	30.780	30.780	28,825
2023-09-13	30.600	31.060	30.240	30.500	30.500	28,396
2023-09-12	30.800	30.980	30.580	30.940	30.940	23,414
2023-09-11	31.080	31.400	30.640	30.880	30.880	34,159
2023-09-08	31.880	31.880	31.080	31.080	31.080	25,190
2023-09-07	32.400	32.400	31.340	31.340	31.340	45,573
2023-09-06	32.460	32.580	32.020	32.560	32.560	21,481
2023-09-05	32.300	32.800	32.160	32.420	32.420	12,988
2023-09-04	32.580	33.080	32.040	32.200	32.200	30,893
2023-09-01	32.700	33.120	32.460	32.680	32.680	35,036
2023-08-31	33.260	33.740	32.860	32.900	32.900	31,380
2023-08-30	33.180	33.740	33.080	33.260	33.260	16,137
2023-08-29	32.220	33.400	32.220	33.340	33.340	47,073
2023-08-28	32.340	32.700	31.880	32.500	32.500	24,854
2023-08-25	32.300	33.400	32.100	32.180	32.180	47,650
2023-08-24	31.340	32.680	31.340	32.200	32.200	30,491
2023-08-23	31.780	31.980	31.080	31.220	31.220	22,171
2023-08-22	31.100	31.980	31.100	31.720	31.720	30,679
2023-08-21	31.360	31.860	31.060	31.060	31.060	29,412
2023-08-18	31.120	31.760	31.120	31.720	31.720	28,011
2023-08-17	32.000	32.000	31.360	31.400	31.400	16,478
2023-08-16	32.000	32.180	31.600	32.020	32.020	19,947
2023-08-15	32.360	32.460	31.540	31.880	31.880	23,992
2023-08-14	32.200	32.560	32.040	32.460	32.460	16,119
2023-08-11	32.980	32.980	32.240	32.280	32.280	24,919
2023-08-10	32.000	33.300	31.800	32.820	32.820	45,095
2023-08-09	32.760	32.900	31.800	31.880	31.880	55,232
2023-08-08	34.000	34.000	32.560	32.760	32.760	28,376
2023-08-07	33.880	34.400	33.260	33.620	33.620	40,914
2023-08-04	33.120	34.360	33.080	34.040	34.040	83,752
2023-08-03	32.820	33.500	32.700	33.440	33.440	48,713
2023-08-02	33.220	33.360	32.020	33.360	33.360	98,474
2023-08-01	33.400	35.020	32.940	34.000	34.000	272,774
2023-07-31	32.240	34.440	31.500	34.360	34.360	160,284
2023-07-28	32.600	33.360	31.240	33.100	33.100	166,829
2023-07-27	30.000	31.420	30.000	31.420	31.420	64,519
2023-07-26	30.080	30.580	29.920	29.980	29.980	42,477
2023-07-25	30.240	30.400	29.660	29.740	29.740	61,527
2023-07-24	30.520	31.080	30.500	30.720	30.320	29,196
2023-07-21	31.500	31.500	30.700	30.780	30.379	41,283
2023-07-20	31.000	31.480	30.760	31.440	31.031	28,185
2023-07-19	30.940	31.280	30.740	31.100	30.695	40,895
2023-07-18	30.740	31.140	30.060	30.940	30.537	45,871
2023-07-17	31.120	31.140	30.320	30.320	29.925	42,424
2023-07-14	31.200	31.460	30.760	31.220	30.814	95,475
2023-07-13	31.000	32.180	31.000	31.920	31.504	50,881
2023-07-12	31.180	31.180	30.540	30.900	30.498	27,838
2023-07-11	31.260	31.260	30.500	30.640	30.241	56,557
2023-07-10	31.000	31.100	30.500	30.580	30.182	26,914
2023-07-07	31.000	31.140	30.500	31.080	30.675	37,046
2023-07-06	32.000	32.000	30.800	30.940	30.537	65,816
2023-07-05	33.500	33.500	32.020	32.120	31.702	37,876
2023-07-04	32.680	33.480	32.680	33.260	32.827	29,113
2023-07-03	33.000	33.040	32.180	32.680	32.255	32,325
2023-06-30	33.200	33.600	32.720	32.920	32.491	57,266
2023-06-29	32.300	33.000	32.160	33.000	32.570	44,540

← NewerPage 14 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.