AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 166.00 | 171.20 | 154.00 | 158.60 | 158.60 | 88,675 |
| 2026-07-23 | 177.40 | 183.80 | 168.40 | 168.40 | 168.40 | 87,142 |
| 2026-07-22 | 176.00 | 182.40 | 174.00 | 177.60 | 177.60 | 88,391 |
| 2026-07-21 | 165.00 | 183.60 | 165.00 | 179.60 | 179.60 | 139,797 |
| 2026-07-20 | 160.00 | 165.00 | 155.20 | 160.40 | 160.40 | 131,064 |
| 2026-07-17 | 166.00 | 167.40 | 156.80 | 162.00 | 162.00 | 167,784 |
| 2026-07-16 | 180.00 | 180.00 | 165.80 | 174.60 | 174.60 | 116,748 |
| 2026-07-15 | 184.00 | 192.40 | 180.00 | 180.00 | 180.00 | 122,147 |
| 2026-07-14 | 180.00 | 187.60 | 178.20 | 184.00 | 184.00 | 74,857 |
| 2026-07-13 | 180.00 | 184.80 | 176.60 | 183.80 | 183.80 | 98,038 |
| 2026-07-10 | 190.00 | 191.80 | 185.00 | 186.80 | 186.80 | 77,156 |
| 2026-07-09 | 188.80 | 193.40 | 183.40 | 191.80 | 191.80 | 113,901 |
| 2026-07-08 | 169.00 | 180.80 | 164.40 | 180.80 | 180.80 | 127,969 |
| 2026-07-07 | 184.00 | 185.00 | 169.00 | 172.80 | 172.80 | 205,503 |
| 2026-07-06 | 200.50 | 201.00 | 186.80 | 192.80 | 192.80 | 88,013 |
| 2026-07-03 | 192.80 | 202.50 | 191.60 | 202.50 | 202.50 | 85,427 |
| 2026-07-02 | 192.80 | 200.00 | 184.20 | 189.60 | 189.60 | 122,684 |
| 2026-07-01 | 200.00 | 211.50 | 193.80 | 194.80 | 194.80 | 154,563 |
| 2026-06-30 | 196.40 | 212.00 | 196.40 | 211.00 | 211.00 | 111,199 |
| 2026-06-29 | 191.80 | 194.00 | 181.40 | 192.00 | 192.00 | 156,438 |
| 2026-06-26 | 187.00 | 193.20 | 182.00 | 193.20 | 193.20 | 230,785 |
| 2026-06-25 | 229.50 | 234.50 | 196.60 | 200.00 | 200.00 | 231,595 |
| 2026-06-24 | 232.50 | 233.00 | 218.00 | 219.00 | 219.00 | 111,303 |
| 2026-06-23 | 224.00 | 228.00 | 213.00 | 223.00 | 223.00 | 201,838 |
| 2026-06-22 | 230.00 | 242.00 | 229.50 | 239.00 | 239.00 | 163,415 |
| 2026-06-19 | 226.50 | 231.00 | 220.00 | 226.00 | 226.00 | 371,627 |
| 2026-06-18 | 214.00 | 229.00 | 211.00 | 226.00 | 226.00 | 170,725 |
| 2026-06-17 | 196.00 | 219.50 | 196.00 | 214.00 | 214.00 | 250,662 |
| 2026-06-16 | 195.40 | 202.00 | 188.00 | 196.00 | 196.00 | 392,411 |
| 2026-06-15 | 175.00 | 210.00 | 175.00 | 210.00 | 210.00 | 458,422 |
| 2026-06-12 | 147.00 | 154.20 | 145.80 | 154.20 | 154.20 | 205,981 |
| 2026-06-11 | 140.00 | 145.60 | 138.40 | 143.00 | 143.00 | 138,260 |
| 2026-06-10 | 134.20 | 140.40 | 133.20 | 136.80 | 136.80 | 121,600 |
| 2026-06-09 | 141.00 | 149.80 | 135.20 | 137.40 | 137.40 | 183,936 |
| 2026-06-08 | 125.00 | 139.20 | 115.20 | 138.80 | 138.80 | 247,680 |
| 2026-06-05 | 142.40 | 145.80 | 132.80 | 133.20 | 133.20 | 184,385 |
| 2026-06-04 | 150.20 | 150.40 | 138.00 | 142.20 | 142.20 | 219,066 |
| 2026-06-03 | 150.00 | 153.60 | 149.00 | 152.20 | 152.20 | 158,453 |
| 2026-06-02 | 140.00 | 150.20 | 140.00 | 150.20 | 150.20 | 169,097 |
| 2026-06-01 | 142.60 | 144.80 | 138.20 | 139.60 | 139.60 | 156,801 |
| 2026-05-29 | 141.60 | 148.20 | 140.60 | 141.00 | 141.00 | 269,263 |
| 2026-05-28 | 139.60 | 143.20 | 133.20 | 140.20 | 140.20 | 151,658 |
| 2026-05-27 | 140.00 | 144.00 | 136.40 | 139.00 | 139.00 | 171,659 |
| 2026-05-26 | 143.60 | 146.60 | 137.80 | 140.00 | 140.00 | 212,016 |
| 2026-05-25 | 135.00 | 144.20 | 135.00 | 144.00 | 144.00 | 176,934 |
| 2026-05-22 | 119.40 | 135.40 | 119.40 | 130.80 | 130.80 | 265,598 |
| 2026-05-21 | 113.20 | 117.60 | 107.80 | 116.60 | 116.60 | 289,926 |
| 2026-05-20 | 101.20 | 116.20 | 100.40 | 116.20 | 116.20 | 284,451 |
| 2026-05-19 | 103.00 | 106.80 | 101.20 | 103.60 | 103.60 | 132,419 |
| 2026-05-18 | 99.100 | 107.00 | 98.800 | 104.80 | 104.80 | 197,292 |
| 2026-05-15 | 102.80 | 103.00 | 99.500 | 100.40 | 100.40 | 133,523 |
| 2026-05-14 | 102.00 | 106.40 | 100.60 | 105.00 | 105.00 | 131,690 |
| 2026-05-13 | 101.00 | 104.00 | 98.100 | 102.00 | 102.00 | 166,128 |
| 2026-05-12 | 101.40 | 101.40 | 96.100 | 97.300 | 97.300 | 127,146 |
| 2026-05-11 | 100.00 | 102.80 | 97.200 | 102.80 | 102.80 | 110,670 |
| 2026-05-08 | 97.500 | 102.20 | 96.400 | 100.60 | 100.60 | 121,215 |
| 2026-05-07 | 104.00 | 107.00 | 98.800 | 100.40 | 100.40 | 200,242 |
| 2026-05-06 | 103.00 | 105.00 | 98.000 | 101.60 | 101.60 | 157,298 |
| 2026-05-05 | 98.000 | 101.80 | 96.200 | 101.00 | 101.00 | 156,137 |
| 2026-05-04 | 95.000 | 99.400 | 94.600 | 97.600 | 97.600 | 214,333 |
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.