AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	32.300	33.050	31.450	32.900	32.472	317,597
2022-10-12	32.650	32.900	32.100	32.450	32.028	111,261
2022-10-11	33.000	33.200	32.050	32.850	32.422	163,315
2022-10-10	33.100	34.100	32.950	33.100	32.669	125,697
2022-10-07	34.750	34.750	33.750	33.800	33.360	126,568
2022-10-06	35.200	35.850	34.950	35.450	34.988	83,598
2022-10-05	35.450	35.450	34.100	34.750	34.298	138,982
2022-10-04	34.750	35.600	34.300	35.500	35.038	165,717
2022-10-03	33.600	34.100	32.800	34.000	33.557	96,071
2022-09-30	32.100	33.800	32.050	33.650	33.212	114,759
2022-09-29	33.500	33.800	31.850	32.350	31.929	115,318
2022-09-28	34.500	34.750	32.600	33.750	33.311	180,948
2022-09-27	35.850	35.900	34.500	34.850	34.396	126,161
2022-09-26	33.900	35.100	33.850	34.850	34.396	102,788
2022-09-23	34.900	34.900	33.650	34.350	33.903	161,677
2022-09-22	35.750	36.150	34.750	34.750	34.298	131,385
2022-09-21	36.600	36.750	35.900	36.400	35.926	110,537
2022-09-20	37.800	37.850	36.400	36.800	36.321	80,845
2022-09-19	37.400	37.900	36.900	37.500	37.012	81,655
2022-09-16	38.400	38.800	37.200	37.450	36.962	189,330
2022-09-15	41.650	41.900	38.250	38.600	38.097	323,447
2022-09-14	41.950	42.650	41.800	42.100	41.552	46,594
2022-09-13	44.200	44.200	42.150	42.300	41.749	61,223
2022-09-12	43.600	44.850	43.550	43.850	43.279	54,504
2022-09-09	41.500	43.550	41.400	43.500	42.934	116,045
2022-09-08	41.800	41.800	40.800	41.500	40.960	69,492
2022-09-07	40.900	41.700	40.750	41.300	40.762	84,151
2022-09-06	41.600	42.250	40.800	41.300	40.762	121,005
2022-09-05	42.000	42.300	40.650	41.200	40.664	132,929
2022-09-02	43.550	43.550	42.550	43.350	42.786	60,795
2022-09-01	44.300	44.550	42.500	42.700	42.144	118,932
2022-08-31	44.500	45.100	43.900	44.500	43.921	59,788
2022-08-30	44.300	44.850	43.650	44.000	43.427	64,110
2022-08-29	44.400	44.650	43.900	44.150	43.575	58,334
2022-08-26	45.850	46.150	44.750	44.750	44.167	43,897
2022-08-25	45.950	46.900	45.800	45.800	45.204	33,860
2022-08-24	45.400	46.250	44.900	46.200	45.598	69,309
2022-08-23	45.050	45.850	44.800	45.300	44.710	63,015
2022-08-22	46.900	47.000	45.200	45.300	44.710	66,968
2022-08-19	47.000	48.250	46.800	47.000	46.388	54,006
2022-08-18	46.650	48.050	46.100	48.050	47.424	58,926
2022-08-17	47.400	47.400	46.050	46.300	45.697	90,587
2022-08-16	46.200	47.300	45.600	47.100	46.487	77,041
2022-08-15	46.550	47.150	45.750	45.900	45.302	40,357
2022-08-12	46.550	46.550	45.650	46.200	45.598	37,852
2022-08-11	46.900	46.900	45.550	45.600	45.006	59,722
2022-08-10	45.500	46.400	44.100	46.350	45.747	98,847
2022-08-09	46.600	46.600	44.850	44.850	44.266	121,632
2022-08-08	46.400	47.250	46.050	46.300	45.697	65,112
2022-08-05	46.100	46.850	45.300	46.150	45.549	101,188
2022-08-04	47.400	47.400	45.900	46.000	45.401	89,828
2022-08-03	46.850	47.550	45.400	47.400	46.783	146,125
2022-08-02	50.200	51.000	45.300	45.650	45.056	259,477
2022-08-01	48.700	48.750	47.350	48.350	47.720	121,586
2022-07-29	48.750	49.650	48.500	48.600	47.967	79,796
2022-07-28	50.700	50.700	48.000	48.950	48.313	59,288
2022-07-27	50.400	50.700	48.800	49.550	48.905	73,862
2022-07-26	52.700	52.700	49.950	49.950	49.300	84,642
2022-07-25	51.000	52.800	51.000	52.800	51.343	152,195
2022-07-22	51.100	52.400	50.900	51.100	49.690	98,339

← NewerPage 18 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.