AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	91.100	94.300	89.700	93.800	93.800	169,000
2026-04-29	87.900	91.100	86.500	91.100	91.100	168,619
2026-04-28	91.000	93.600	87.600	87.900	87.900	209,349
2026-04-27	96.500	97.300	91.000	91.900	91.900	216,175
2026-04-24	91.400	98.000	90.100	97.500	97.500	339,133
2026-04-23	88.300	91.000	87.500	89.100	89.100	206,984
2026-04-22	91.400	94.400	88.100	88.200	88.200	184,165
2026-04-21	90.800	94.500	83.800	89.300	89.300	332,462
2026-04-20	82.000	89.300	81.600	89.000	89.000	291,489
2026-04-17	75.000	87.100	74.700	84.700	84.700	333,380
2026-04-16	72.300	76.500	72.300	74.800	74.800	277,242
2026-04-15	69.200	72.000	69.000	70.700	70.700	124,469
2026-04-14	67.000	70.200	67.000	69.100	69.100	160,738
2026-04-13	64.500	66.900	63.600	66.300	66.300	64,562
2026-04-10	64.000	66.600	62.900	66.600	66.600	156,757
2026-04-09	63.200	64.000	62.300	64.000	64.000	54,638
2026-04-08	62.600	64.500	61.900	63.700	63.700	189,338
2026-04-07	58.800	60.400	57.700	58.500	58.500	145,359
2026-04-02	56.000	60.000	55.200	59.200	59.200	143,600
2026-04-01	54.000	59.100	54.000	59.100	59.100	379,181
2026-03-31	50.800	52.600	48.100	51.700	51.700	206,357
2026-03-30	51.000	53.500	50.700	51.400	51.400	87,131
2026-03-27	53.000	53.500	50.300	51.500	51.500	86,877
2026-03-26	54.400	54.500	52.600	52.800	52.800	79,895
2026-03-25	50.800	55.700	50.800	55.400	55.400	321,401
2026-03-24	50.400	50.400	47.850	49.650	49.650	97,159
2026-03-23	47.000	53.000	45.950	51.500	51.500	166,455
2026-03-20	50.000	52.700	48.000	48.400	48.400	212,062
2026-03-19	53.500	53.500	50.800	51.200	51.200	113,752
2026-03-18	53.700	54.900	53.500	54.400	54.400	75,456
2026-03-17	52.200	53.700	51.600	53.400	53.400	92,726
2026-03-16	50.900	54.500	50.000	52.700	52.700	186,535
2026-03-13	49.550	51.800	48.950	50.400	50.400	73,538
2026-03-12	49.900	50.600	49.300	50.100	50.100	125,858
2026-03-11	48.950	51.200	48.650	50.600	50.600	80,580
2026-03-10	46.000	49.950	46.000	49.400	49.400	144,013
2026-03-09	43.000	44.600	40.800	43.950	43.950	128,125
2026-03-06	47.050	47.600	44.850	45.250	45.250	115,179
2026-03-05	49.500	50.100	46.850	47.250	47.250	129,864
2026-03-04	45.150	50.400	45.000	49.600	49.600	158,667
2026-03-03	49.100	49.650	44.650	46.200	46.200	227,287
2026-03-02	49.950	51.300	46.050	50.800	50.800	188,085
2026-02-27	50.700	52.700	50.500	51.300	51.300	142,356
2026-02-26	51.800	53.000	50.300	51.500	51.500	152,333
2026-02-25	55.000	56.000	51.900	52.400	52.400	112,655
2026-02-24	53.000	55.700	53.000	55.200	55.200	144,831
2026-02-23	50.500	54.900	50.500	54.200	54.200	215,205
2026-02-20	50.400	51.500	49.100	51.500	51.500	126,017
2026-02-19	51.800	52.000	50.400	50.900	50.900	62,667
2026-02-18	51.000	52.400	50.400	52.200	52.200	104,967
2026-02-17	50.900	51.400	49.850	51.300	51.300	93,557
2026-02-16	49.400	51.000	48.650	50.900	50.900	93,847
2026-02-13	48.000	49.800	45.800	48.250	48.250	145,939
2026-02-12	51.500	51.500	48.500	48.500	48.500	70,880
2026-02-11	51.000	52.000	50.000	51.500	51.500	99,890
2026-02-10	52.300	52.800	51.000	51.500	51.500	131,347
2026-02-09	50.000	52.300	49.500	52.300	52.300	155,530
2026-02-06	49.000	50.700	48.200	50.400	50.400	131,912
2026-02-05	49.000	50.000	48.000	49.600	49.600	242,975
2026-02-04	46.950	50.900	46.600	50.500	50.500	489,162

← NewerPage 3 of 22 · 1,273 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.