AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	41.400	43.950	41.150	43.950	42.737	126,715
2022-01-31	40.050	41.350	39.950	41.000	39.868	106,363
2022-01-28	39.250	39.450	37.950	39.450	38.361	87,248
2022-01-27	38.300	39.850	38.050	39.250	38.167	68,699
2022-01-26	38.750	39.550	38.150	39.050	37.972	68,897
2022-01-25	37.200	38.500	37.050	37.950	36.903	125,108
2022-01-24	39.000	39.450	36.550	36.700	35.687	218,916
2022-01-21	40.700	40.900	38.950	39.500	38.410	154,117
2022-01-20	41.450	41.800	40.800	41.450	40.306	37,601
2022-01-19	41.800	42.450	41.300	41.850	40.695	53,836
2022-01-18	41.650	42.450	41.150	42.000	40.841	67,064
2022-01-17	40.600	42.500	40.400	42.000	40.841	76,504
2022-01-14	41.500	41.550	40.500	40.600	39.479	66,982
2022-01-13	42.000	42.450	41.300	41.550	40.403	41,504
2022-01-12	42.200	42.450	41.500	41.800	40.646	59,715
2022-01-11	41.000	42.500	41.000	41.600	40.452	53,247
2022-01-10	42.500	42.600	40.150	40.600	39.479	156,294
2022-01-07	44.000	44.000	42.000	42.100	40.938	112,419
2022-01-06	44.000	44.000	42.550	43.800	42.591	54,489
2022-01-05	45.500	45.500	44.050	44.500	43.272	37,468
2022-01-04	44.700	45.700	44.150	45.100	43.855	56,333
2022-01-03	43.300	44.700	43.100	44.500	43.272	38,970
2021-12-30	44.900	44.900	43.300	43.300	42.105	22,951
2021-12-29	44.200	44.900	43.900	44.450	43.223	53,399
2021-12-28	44.850	44.900	44.150	44.400	43.175	46,369
2021-12-27	44.000	44.600	43.850	44.200	42.980	34,516
2021-12-23	44.350	44.800	44.100	44.400	43.722	17,706
2021-12-22	44.000	45.100	43.800	44.400	43.722	42,041
2021-12-21	42.850	43.950	42.800	43.750	43.082	44,238
2021-12-20	42.900	43.050	42.150	42.550	41.901	66,749
2021-12-17	43.800	43.800	42.050	43.400	42.738	117,859
2021-12-16	45.700	46.050	43.600	43.800	43.131	60,309
2021-12-15	43.100	44.650	43.000	44.350	43.673	61,432
2021-12-14	45.300	45.300	43.150	43.250	42.590	45,164
2021-12-13	45.250	45.600	44.600	44.700	44.018	41,509
2021-12-10	46.700	46.700	45.000	45.450	44.756	42,138
2021-12-09	47.400	47.450	45.950	46.400	45.692	71,423
2021-12-08	46.600	48.000	46.350	46.900	46.184	96,156
2021-12-07	43.700	46.450	43.650	46.450	45.741	115,433
2021-12-06	44.300	44.350	42.600	43.200	42.541	49,231
2021-12-03	44.400	44.500	43.200	43.600	42.935	39,555
2021-12-02	45.000	45.000	43.050	43.750	43.082	62,287
2021-12-01	43.400	45.550	43.250	45.550	44.855	56,972
2021-11-30	43.350	44.250	43.250	43.300	42.639	104,686
2021-11-29	43.000	44.700	42.800	44.200	43.525	117,510
2021-11-26	43.650	44.000	42.800	43.400	42.738	125,175
2021-11-25	44.250	45.850	44.150	45.750	45.052	98,406
2021-11-24	43.350	44.050	42.950	44.000	43.328	59,046
2021-11-23	44.100	44.150	42.950	43.050	42.393	82,015
2021-11-22	43.400	44.900	43.350	44.650	43.969	78,025
2021-11-19	42.950	43.500	42.350	43.500	42.836	120,040
2021-11-18	44.000	44.500	41.500	43.250	42.590	133,578
2021-11-17	45.150	45.500	44.050	44.150	43.476	61,222
2021-11-16	44.650	45.150	44.350	45.100	44.412	80,010
2021-11-15	45.000	45.550	44.200	44.750	44.067	121,442
2021-11-12	44.000	44.950	43.500	44.950	44.264	141,716
2021-11-11	41.800	44.300	41.800	44.300	43.624	189,362
2021-11-10	42.500	43.100	41.250	41.800	41.162	103,628
2021-11-09	41.000	42.400	41.000	42.250	41.605	204,160
2021-11-08	40.500	41.000	39.850	41.000	40.374	91,806

← NewerPage 21 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.