AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	49.200	50.500	48.700	49.400	48.037	59,852
2022-04-27	47.150	48.700	46.600	48.650	47.307	110,585
2022-04-26	48.100	48.850	47.300	47.750	46.432	64,144
2022-04-25	49.000	49.250	47.050	47.900	46.578	81,693
2022-04-22	50.800	51.000	49.800	50.300	48.912	59,093
2022-04-21	51.400	51.600	50.800	51.400	49.981	49,139
2022-04-20	49.400	51.700	49.200	51.100	49.690	73,531
2022-04-19	49.050	49.800	48.250	49.600	48.231	35,532
2022-04-14	48.400	49.650	48.300	49.200	47.842	51,849
2022-04-13	48.000	48.550	47.450	48.300	46.967	28,451
2022-04-12	47.100	48.500	46.800	48.050	46.724	83,815
2022-04-11	48.800	48.800	47.050	47.950	46.627	61,975
2022-04-08	49.100	49.400	48.250	48.800	47.453	34,891
2022-04-07	48.500	49.800	48.000	48.400	47.064	57,009
2022-04-06	50.300	50.300	47.450	48.200	46.870	75,512
2022-04-05	51.000	51.600	50.000	50.600	49.203	40,086
2022-04-04	49.900	51.400	49.150	51.200	49.787	66,297
2022-04-01	50.300	50.500	49.400	49.900	48.523	38,813
2022-03-31	51.000	51.000	50.100	50.400	49.009	51,456
2022-03-30	51.800	51.800	50.100	50.700	49.301	68,393
2022-03-29	52.800	52.800	51.400	51.800	50.370	72,278
2022-03-28	52.500	53.800	51.500	51.800	50.370	109,483
2022-03-25	51.200	52.700	51.200	51.700	50.273	47,870
2022-03-24	53.400	53.400	50.900	51.300	49.884	76,250
2022-03-23	53.000	53.800	51.600	53.400	51.926	89,450
2022-03-22	50.000	54.000	50.000	53.200	51.732	177,455
2022-03-21	46.500	48.150	46.450	47.950	46.627	57,593
2022-03-18	46.200	46.900	45.100	46.600	45.314	101,221
2022-03-17	46.900	47.150	45.050	45.900	44.633	54,315
2022-03-16	44.200	46.450	44.200	46.050	44.779	82,268
2022-03-15	44.300	44.350	42.650	43.250	42.056	73,898
2022-03-14	45.500	45.750	44.250	44.300	43.077	79,371
2022-03-11	43.850	46.200	43.850	44.300	43.077	113,301
2022-03-10	45.700	45.900	43.600	43.850	42.640	108,102
2022-03-09	43.200	45.800	43.000	45.050	43.807	130,328
2022-03-08	41.600	43.550	41.200	41.950	40.792	181,173
2022-03-07	42.850	43.850	40.100	42.300	41.133	224,452
2022-03-04	45.050	45.600	43.200	43.350	42.154	124,747
2022-03-03	46.450	47.750	45.900	46.250	44.973	105,149
2022-03-02	44.900	47.550	44.450	46.350	45.071	140,661
2022-03-01	47.700	49.000	45.600	45.600	44.341	91,071
2022-02-28	47.400	49.050	46.450	48.900	47.550	131,462
2022-02-25	48.000	50.100	48.000	49.700	48.328	145,239
2022-02-24	46.000	48.300	45.000	48.050	46.724	247,890
2022-02-23	49.800	50.500	48.300	48.600	47.259	91,144
2022-02-22	47.400	50.200	46.900	49.900	48.523	163,988
2022-02-21	51.000	51.200	48.550	48.550	47.210	119,790
2022-02-18	51.900	52.100	50.500	51.100	49.690	75,421
2022-02-17	51.500	53.200	51.300	51.700	50.273	92,117
2022-02-16	52.500	53.500	50.800	51.700	50.273	175,004
2022-02-15	48.500	52.400	48.100	52.400	50.954	140,561
2022-02-14	48.000	49.850	47.500	49.050	47.696	220,749
2022-02-11	49.700	51.500	48.350	50.100	48.717	97,349
2022-02-10	52.100	52.200	50.200	50.200	48.814	120,510
2022-02-09	50.000	52.300	49.950	51.800	50.370	176,701
2022-02-08	46.900	50.000	46.750	49.950	48.571	240,514
2022-02-07	46.400	46.800	45.200	46.500	45.217	78,265
2022-02-04	46.050	47.150	44.900	46.000	44.730	183,791
2022-02-03	44.500	47.200	44.500	46.250	44.973	400,479
2022-02-02	44.000	44.900	43.200	43.300	42.105	123,908

← NewerPage 20 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.