AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	32.300	33.000	32.160	33.000	32.570	44,540
2023-06-28	32.500	32.500	31.860	32.220	31.801	36,654
2023-06-27	32.160	32.620	31.940	32.000	31.583	27,546
2023-06-26	32.060	32.500	32.000	32.280	31.860	43,071
2023-06-23	32.300	32.560	32.000	32.240	31.820	36,895
2023-06-22	31.300	32.580	31.040	32.580	32.156	89,439
2023-06-21	31.360	31.460	30.840	31.360	30.952	36,311
2023-06-20	31.000	31.500	30.600	31.340	30.932	47,532
2023-06-19	31.300	31.300	30.660	30.660	30.261	28,622
2023-06-16	30.800	31.300	30.740	31.100	30.695	64,420
2023-06-15	30.820	31.600	30.640	30.840	30.438	60,103
2023-06-14	31.380	31.540	30.900	30.980	30.577	49,409
2023-06-13	30.800	31.380	30.660	31.380	30.971	79,077
2023-06-12	30.080	30.680	29.820	30.560	30.162	59,560
2023-06-09	29.200	30.380	29.200	29.840	29.452	92,994
2023-06-08	29.380	29.460	29.000	29.000	28.622	35,950
2023-06-07	28.600	29.480	28.500	29.300	28.919	115,331
2023-06-06	28.700	28.700	27.620	28.500	28.129	73,554
2023-06-05	29.280	29.520	28.860	28.860	28.484	48,552
2023-06-02	29.000	29.540	29.000	29.260	28.879	44,320
2023-06-01	28.700	29.220	28.300	28.920	28.543	69,563
2023-05-31	29.500	29.600	28.500	28.560	28.188	59,611
2023-05-30	29.800	29.800	29.360	29.420	29.037	48,543
2023-05-29	29.700	29.800	29.320	29.520	29.136	25,508
2023-05-26	29.680	29.880	28.740	29.120	28.741	102,794
2023-05-25	28.000	29.580	27.800	29.580	29.195	159,665
2023-05-24	28.000	28.000	27.220	27.500	27.142	48,202
2023-05-23	27.700	28.580	27.700	28.140	27.774	54,405
2023-05-22	27.780	27.880	27.400	27.880	27.517	73,526
2023-05-19	28.920	29.500	27.520	27.600	27.241	121,463
2023-05-18	27.500	29.140	27.500	29.140	28.761	91,787
2023-05-17	28.320	28.320	26.900	26.940	26.589	102,019
2023-05-16	28.960	29.700	28.200	28.200	27.833	113,795
2023-05-15	28.440	29.220	28.340	29.140	28.761	71,756
2023-05-12	28.420	28.420	28.060	28.300	27.932	26,738
2023-05-11	28.000	28.440	27.540	28.440	28.070	65,123
2023-05-10	27.200	27.900	27.040	27.900	27.537	77,901
2023-05-09	26.960	27.080	26.200	27.080	26.727	41,518
2023-05-08	26.100	26.920	25.940	26.880	26.530	52,632
2023-05-05	25.460	26.160	24.960	26.120	25.780	151,197
2023-05-04	25.900	25.900	24.920	24.920	24.596	102,390
2023-05-03	26.500	26.500	25.340	25.860	25.523	126,533
2023-05-02	27.800	27.880	26.500	26.500	26.155	69,633
2023-04-28	27.400	27.760	27.220	27.700	27.339	154,116
2023-04-27	27.560	27.560	26.600	27.060	26.708	128,032
2023-04-26	27.480	27.600	27.120	27.140	26.787	33,237
2023-04-25	28.040	28.040	27.480	27.700	27.339	30,546
2023-04-24	28.140	28.300	27.980	27.980	27.616	17,168
2023-04-21	27.900	28.500	27.540	28.180	27.813	100,342
2023-04-20	27.580	27.880	26.840	27.660	27.300	75,528
2023-04-19	27.600	27.600	27.220	27.540	27.181	29,076
2023-04-18	27.600	28.220	27.500	27.600	27.241	54,945
2023-04-17	27.580	27.680	27.200	27.500	27.142	44,532
2023-04-14	27.500	27.680	27.080	27.480	27.122	51,511
2023-04-13	27.020	27.260	26.600	26.980	26.629	36,333
2023-04-12	27.500	27.500	26.900	27.060	26.708	48,287
2023-04-11	27.400	27.600	27.220	27.500	27.142	49,616
2023-04-06	27.880	27.880	27.060	27.060	26.708	29,977
2023-04-05	27.720	27.720	27.080	27.140	26.787	31,756
2023-04-04	28.780	28.780	27.480	27.480	27.122	51,832

← NewerPage 15 of 22 · 1,275 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.