AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	28.300	28.900	27.660	28.220	27.853	64,110
2023-03-31	28.800	28.850	28.000	28.350	27.981	68,182
2023-03-30	27.200	28.700	27.200	28.650	28.277	106,944
2023-03-29	26.000	27.200	25.900	26.800	26.451	124,415
2023-03-28	26.900	26.900	25.900	25.900	25.563	63,201
2023-03-27	26.950	26.950	26.250	26.500	26.155	67,070
2023-03-24	27.950	27.950	26.350	26.350	26.007	98,590
2023-03-23	28.250	28.250	27.250	27.500	27.142	87,754
2023-03-22	28.600	28.650	27.800	27.900	27.537	52,749
2023-03-21	28.350	29.050	27.900	28.600	28.228	93,280
2023-03-20	28.500	28.650	27.350	27.500	27.142	84,951
2023-03-17	29.300	30.100	28.900	28.900	28.524	224,331
2023-03-16	26.650	28.700	26.150	28.700	28.326	231,098
2023-03-15	27.400	27.750	26.450	26.450	26.106	99,318
2023-03-14	27.800	27.850	27.100	27.450	27.093	173,174
2023-03-13	29.300	29.300	27.900	27.950	27.586	124,146
2023-03-10	29.400	29.450	28.550	29.000	28.622	153,773
2023-03-09	30.300	30.350	29.500	29.600	29.215	134,609
2023-03-08	30.500	30.550	29.700	30.300	29.906	280,568
2023-03-07	33.000	33.200	31.900	31.900	31.485	94,821
2023-03-06	33.000	33.000	32.250	32.800	32.373	37,221
2023-03-03	32.200	33.000	32.200	33.000	32.570	67,280
2023-03-02	31.600	32.100	31.350	32.050	31.633	57,853
2023-03-01	31.600	32.250	31.400	31.850	31.435	68,818
2023-02-28	31.650	31.650	30.850	31.300	30.892	68,313
2023-02-27	31.500	31.500	30.650	30.900	30.498	33,364
2023-02-24	31.050	31.550	30.900	31.250	30.843	79,477
2023-02-23	30.650	30.800	30.350	30.650	30.251	52,048
2023-02-22	31.100	31.200	30.100	30.400	30.004	51,197
2023-02-21	31.500	31.500	30.850	31.050	30.646	43,557
2023-02-20	32.000	32.050	31.100	31.250	30.843	58,477
2023-02-17	31.000	32.000	30.450	32.000	31.583	85,648
2023-02-16	30.250	31.000	30.250	30.900	30.498	80,392
2023-02-15	29.900	30.300	29.500	30.050	29.659	63,229
2023-02-14	30.550	30.600	29.900	30.000	29.609	77,214
2023-02-13	29.950	30.550	29.850	30.350	29.955	85,203
2023-02-10	30.200	30.250	28.950	29.650	29.264	219,303
2023-02-09	30.400	31.000	30.300	30.550	30.152	87,563
2023-02-08	31.250	31.350	30.100	30.100	29.708	136,848
2023-02-07	31.500	31.900	30.800	31.000	30.596	114,137
2023-02-06	31.750	32.250	31.150	31.900	31.485	126,088
2023-02-03	30.550	32.000	30.050	31.550	31.139	208,986
2023-02-02	29.500	32.650	29.100	30.500	30.103	648,370
2023-02-01	31.700	31.900	28.500	29.000	28.622	581,431
2023-01-31	31.750	31.950	31.250	31.450	31.041	158,730
2023-01-30	32.400	32.400	31.450	32.100	31.682	167,477
2023-01-27	32.000	32.700	31.150	32.500	32.077	248,285
2023-01-26	33.300	33.450	32.200	32.250	31.830	193,218
2023-01-25	33.500	33.750	32.700	33.000	32.570	121,067
2023-01-24	34.450	34.550	33.550	33.800	33.360	133,256
2023-01-23	35.500	35.750	33.800	34.100	33.656	171,448
2023-01-20	34.900	35.400	34.600	35.050	34.594	67,967
2023-01-19	35.900	36.100	34.500	34.500	34.051	177,897
2023-01-18	36.450	37.150	35.900	36.400	35.926	125,501
2023-01-17	35.550	36.400	35.300	36.100	35.630	82,554
2023-01-16	35.200	35.600	35.050	35.550	35.087	59,675
2023-01-13	35.000	35.650	34.550	35.250	34.791	74,710
2023-01-12	34.850	35.050	34.400	34.700	34.248	128,775
2023-01-11	34.000	34.850	33.900	34.800	34.347	234,884
2023-01-10	34.400	34.450	33.600	33.800	33.360	107,334

← NewerPage 16 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.