AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	33.850	34.450	33.650	34.350	33.903	109,310
2023-01-06	33.400	33.450	32.550	33.350	32.916	75,216
2023-01-05	32.600	33.450	32.450	33.100	32.669	140,654
2023-01-04	33.600	33.750	31.550	32.400	31.978	202,142
2023-01-03	33.100	33.850	32.950	33.200	32.768	111,855
2023-01-02	32.550	33.150	32.400	33.000	32.570	52,423
2022-12-30	31.950	32.000	31.650	32.000	31.583	33,807
2022-12-29	31.500	32.150	31.150	32.000	31.583	85,041
2022-12-28	31.850	31.950	31.250	31.500	31.090	81,147
2022-12-27	31.450	32.350	31.450	31.700	31.287	80,132
2022-12-23	31.550	31.850	31.200	31.500	31.090	51,639
2022-12-22	31.850	32.000	31.200	31.500	31.090	94,871
2022-12-21	31.000	31.850	30.850	31.700	31.287	90,993
2022-12-20	31.450	31.450	30.650	30.750	30.350	126,718
2022-12-19	32.100	32.500	31.500	31.600	31.189	102,612
2022-12-16	32.550	32.550	31.500	32.100	31.682	163,169
2022-12-15	33.700	33.700	32.600	32.650	32.225	115,353
2022-12-14	35.100	35.100	33.550	33.750	33.311	115,218
2022-12-13	34.500	35.800	33.900	34.850	34.396	144,045
2022-12-12	34.300	34.550	33.900	34.400	33.952	56,348
2022-12-09	34.500	34.750	33.900	34.500	34.051	93,871
2022-12-08	34.300	34.300	33.750	34.000	33.557	63,097
2022-12-07	35.000	35.000	33.750	34.150	33.705	70,189
2022-12-06	34.800	35.050	34.250	34.750	34.298	86,120
2022-12-05	35.800	35.800	34.600	34.800	34.347	60,518
2022-12-02	35.550	35.800	34.700	35.550	35.087	108,809
2022-12-01	35.450	36.100	35.100	35.550	35.087	153,220
2022-11-30	34.500	34.600	34.050	34.600	34.150	142,393
2022-11-29	34.300	34.600	33.650	34.400	33.952	86,681
2022-11-28	34.750	35.050	33.850	34.050	33.607	77,656
2022-11-25	35.700	35.800	34.700	34.850	34.396	62,169
2022-11-24	35.350	36.200	34.850	35.700	35.235	74,082
2022-11-23	35.350	35.600	34.400	35.000	34.544	73,502
2022-11-22	36.000	36.000	35.150	35.200	34.742	104,129
2022-11-21	36.200	36.850	35.700	36.100	35.630	88,199
2022-11-18	35.450	36.400	35.000	36.050	35.581	85,635
2022-11-17	35.450	35.450	33.950	35.350	34.890	135,815
2022-11-16	36.600	36.650	34.900	35.100	34.643	103,810
2022-11-15	36.850	37.200	36.150	36.550	36.074	148,534
2022-11-14	36.700	37.100	35.850	36.600	36.123	108,760
2022-11-11	37.000	37.200	36.250	36.600	36.123	193,342
2022-11-10	34.300	36.350	33.750	36.300	35.827	149,762
2022-11-09	33.950	34.750	33.550	34.300	33.853	129,576
2022-11-08	33.300	34.300	32.900	33.850	33.409	172,107
2022-11-07	32.600	34.150	32.300	33.100	32.669	167,599
2022-11-04	31.200	32.750	31.000	32.450	32.028	196,834
2022-11-03	33.550	33.700	29.650	30.250	29.856	389,379
2022-11-02	32.300	33.550	31.950	33.250	32.817	194,978
2022-11-01	31.500	32.250	31.100	31.900	31.485	83,993
2022-10-31	31.750	31.750	30.750	31.250	30.843	90,033
2022-10-28	31.750	31.750	30.650	31.550	31.139	90,916
2022-10-27	32.050	32.050	30.900	31.700	31.287	101,244
2022-10-25	31.400	32.150	31.100	32.050	31.633	180,487
2022-10-24	31.150	31.500	30.050	31.100	30.695	283,421
2022-10-21	31.150	31.300	30.050	30.700	30.300	136,996
2022-10-20	31.600	31.850	30.850	31.350	30.942	185,371
2022-10-19	33.400	33.400	31.300	31.600	31.189	261,057
2022-10-18	33.300	33.600	32.800	32.900	32.472	114,212
2022-10-17	32.900	33.200	32.100	32.850	32.422	114,264
2022-10-14	33.750	33.950	32.700	32.750	32.324	215,597

← NewerPage 17 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.