AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	51.100	52.400	50.900	51.100	49.690	98,339
2022-07-21	49.900	51.300	49.750	51.200	49.787	208,575
2022-07-20	49.000	50.500	48.800	49.900	48.523	112,046
2022-07-19	47.500	49.300	47.200	48.500	47.161	124,684
2022-07-18	46.800	48.150	46.300	47.800	46.481	68,513
2022-07-15	44.250	46.300	44.250	46.050	44.779	78,013
2022-07-14	43.900	44.850	43.300	44.600	43.369	97,492
2022-07-13	42.850	43.850	42.400	43.500	42.299	97,583
2022-07-12	43.050	43.450	41.700	43.150	41.959	135,386
2022-07-11	44.300	44.300	42.850	43.100	41.910	130,967
2022-07-08	45.000	45.000	43.100	44.600	43.369	242,607
2022-07-07	46.850	47.450	42.300	44.400	43.175	607,493
2022-07-06	47.250	48.900	47.000	47.900	46.578	111,042
2022-07-05	48.800	49.300	46.050	46.300	45.022	142,052
2022-07-04	49.400	49.700	48.500	48.850	47.502	73,320
2022-07-01	50.000	51.700	48.850	48.850	47.502	149,635
2022-06-30	49.200	51.500	48.700	51.000	49.592	166,024
2022-06-29	49.450	50.400	48.700	49.050	47.696	74,164
2022-06-28	49.400	50.700	49.350	49.750	48.377	83,474
2022-06-27	48.950	49.600	48.450	49.350	47.988	94,246
2022-06-24	49.650	49.700	47.850	47.850	46.529	95,708
2022-06-23	48.050	48.950	47.200	48.450	47.113	107,622
2022-06-22	47.950	48.600	45.800	48.050	46.724	121,415
2022-06-21	48.250	50.400	47.500	49.150	47.793	202,889
2022-06-20	44.700	48.550	43.650	47.400	46.092	276,273
2022-06-17	45.750	46.350	43.700	44.300	43.077	309,487
2022-06-16	50.200	50.800	44.450	44.450	43.223	194,221
2022-06-15	50.000	51.000	49.400	50.600	49.203	107,114
2022-06-14	51.400	51.700	49.950	50.000	48.620	95,594
2022-06-13	52.200	52.600	50.300	50.500	49.106	125,414
2022-06-10	52.900	53.900	52.000	52.900	51.440	113,102
2022-06-09	55.200	55.200	52.900	52.900	51.440	104,413
2022-06-08	53.400	55.400	52.700	55.200	53.676	102,717
2022-06-07	54.700	55.000	52.800	53.800	52.315	151,435
2022-06-03	55.400	55.500	53.900	54.400	52.899	58,346
2022-06-02	54.700	55.700	54.700	55.100	53.579	89,716
2022-06-01	56.000	56.200	55.000	55.000	53.482	76,461
2022-05-31	56.300	56.300	54.900	55.600	54.065	94,482
2022-05-30	56.300	56.400	55.000	56.200	54.649	80,373
2022-05-27	54.900	55.500	54.500	55.300	53.774	56,481
2022-05-26	54.700	55.200	53.900	54.700	53.190	50,448
2022-05-25	56.000	56.800	54.300	54.300	52.801	94,265
2022-05-24	56.700	57.500	55.500	55.500	53.968	114,312
2022-05-23	55.400	57.000	55.100	56.800	55.232	123,805
2022-05-20	53.000	56.700	53.000	54.800	53.288	165,135
2022-05-19	51.700	53.200	50.700	52.800	51.343	96,662
2022-05-18	53.700	53.700	51.800	52.300	50.857	83,293
2022-05-17	49.700	52.700	49.500	52.700	51.245	184,382
2022-05-16	49.300	49.900	48.400	49.000	47.648	96,480
2022-05-13	45.700	49.300	45.350	49.300	47.939	124,305
2022-05-12	44.550	45.950	43.250	45.200	43.952	208,727
2022-05-11	43.300	45.450	43.300	45.150	43.904	78,684
2022-05-10	43.700	44.300	42.650	43.650	42.445	82,025
2022-05-09	45.000	45.500	42.350	42.350	41.181	140,174
2022-05-06	46.550	46.550	45.100	45.600	44.341	73,492
2022-05-05	48.700	48.900	46.450	46.700	45.411	49,163
2022-05-04	49.950	49.950	47.650	47.650	46.335	54,023
2022-05-03	49.000	49.900	48.600	49.900	48.523	28,194
2022-05-02	49.300	49.300	47.500	48.550	47.210	42,058
2022-04-29	49.700	50.600	49.250	49.350	47.988	37,871

← NewerPage 19 of 22 · 1,276 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.