AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	42.000	46.600	41.950	46.600	46.600	448,522
2026-02-02	39.600	41.750	37.800	41.600	41.600	290,505
2026-01-30	38.600	39.250	38.050	38.100	38.100	88,088
2026-01-29	40.100	40.250	38.100	38.550	38.550	104,454
2026-01-28	41.000	41.800	39.550	40.050	40.050	124,369
2026-01-27	40.500	40.950	40.200	40.650	40.650	110,996
2026-01-26	41.500	41.900	39.200	40.500	40.500	133,721
2026-01-23	40.650	41.100	39.950	40.350	40.350	168,822
2026-01-22	38.500	40.600	38.500	40.600	40.600	239,543
2026-01-21	36.500	38.400	36.000	38.400	38.400	168,101
2026-01-20	36.000	36.750	34.650	36.750	36.750	144,884
2026-01-19	35.350	36.500	35.100	36.500	36.500	92,566
2026-01-16	35.650	36.600	35.550	36.600	36.600	139,050
2026-01-15	35.000	35.950	34.450	35.750	35.750	198,997
2026-01-14	34.100	34.750	33.300	34.700	34.700	79,874
2026-01-13	34.300	35.100	34.100	34.200	34.200	180,629
2026-01-12	32.700	34.150	32.500	34.150	34.150	108,144
2026-01-09	32.550	33.000	32.050	32.500	32.500	68,808
2026-01-08	34.350	34.750	31.700	32.450	32.450	188,012
2026-01-07	33.800	34.900	33.550	34.900	34.900	112,417
2026-01-06	33.500	34.200	33.250	34.150	34.150	43,428
2026-01-05	32.700	33.950	32.700	33.750	33.750	78,082
2026-01-02	32.000	32.900	31.600	32.800	32.800	76,165
2025-12-30	31.450	32.400	31.050	32.200	32.200	68,689
2025-12-29	31.200	31.500	30.950	31.450	31.450	42,212
2025-12-23	31.200	31.500	28.600	31.350	31.350	84,673
2025-12-22	30.450	31.600	30.400	31.450	31.450	82,604
2025-12-19	29.500	30.500	28.500	30.500	30.500	176,574
2025-12-18	29.300	29.800	29.100	29.800	29.800	65,981
2025-12-17	30.250	30.350	29.250	29.550	29.550	50,036
2025-12-16	29.900	30.400	29.600	30.400	30.400	35,559
2025-12-15	30.700	30.700	29.900	30.350	30.350	59,608
2025-12-12	30.500	30.950	29.950	30.250	30.250	46,487
2025-12-11	30.500	30.900	30.300	30.550	30.550	47,853
2025-12-10	31.750	31.750	30.400	30.650	30.650	75,991
2025-12-09	31.800	32.400	31.800	31.800	31.800	34,253
2025-12-08	31.850	32.400	31.200	31.900	31.900	62,280
2025-12-05	32.700	33.100	31.950	32.000	32.000	86,255
2025-12-04	32.300	32.950	31.900	32.950	32.950	57,915
2025-12-03	32.800	33.200	31.750	32.400	32.400	109,288
2025-12-02	31.900	32.600	31.500	32.600	32.600	84,051
2025-12-01	32.200	32.500	31.000	31.900	31.900	67,349
2025-11-28	31.850	32.600	31.750	32.600	32.600	57,867
2025-11-27	31.150	32.500	30.700	32.200	32.200	94,637
2025-11-26	28.400	31.050	28.300	31.050	31.050	165,453
2025-11-25	28.300	28.300	27.600	28.250	28.250	62,025
2025-11-24	27.350	28.250	27.100	28.250	28.250	264,113
2025-11-21	27.000	27.100	26.250	26.800	26.800	76,687
2025-11-20	28.050	29.000	27.150	27.350	27.350	123,347
2025-11-19	26.600	27.400	26.200	26.950	26.950	71,098
2025-11-18	25.750	26.550	25.250	26.250	26.250	172,838
2025-11-17	27.800	27.800	26.150	26.400	26.400	112,466
2025-11-14	27.800	28.000	25.000	27.750	27.750	272,467
2025-11-13	28.600	29.400	28.000	28.300	28.300	70,072
2025-11-12	29.650	30.000	28.700	28.750	28.750	96,123
2025-11-11	29.850	30.400	29.300	29.750	29.750	94,174
2025-11-10	27.950	29.900	27.950	29.750	29.750	171,378
2025-11-07	30.150	30.700	27.300	27.550	27.550	231,340
2025-11-06	31.000	31.450	29.950	30.150	30.150	106,268
2025-11-05	32.250	32.700	28.650	31.200	31.200	275,526

← NewerPage 4 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.