AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	34.150	35.650	32.100	32.900	32.900	422,786
2025-11-03	32.500	35.000	32.500	34.750	34.750	295,833
2025-10-31	31.600	32.600	31.600	32.250	32.250	118,884
2025-10-30	31.200	32.400	30.900	31.900	31.900	162,561
2025-10-29	30.650	32.100	30.650	31.700	31.700	103,736
2025-10-28	31.200	31.400	30.600	30.800	30.800	80,163
2025-10-27	30.800	31.850	30.500	31.400	31.400	208,923
2025-10-24	29.000	30.200	29.000	30.200	30.200	200,745
2025-10-23	29.150	29.600	27.850	28.650	28.650	159,921
2025-10-22	28.950	29.400	28.300	29.150	29.150	91,385
2025-10-21	29.100	29.100	28.100	29.000	29.000	87,642
2025-10-20	28.500	29.100	28.050	29.100	29.100	99,649
2025-10-17	28.550	28.750	27.150	28.250	28.250	141,561
2025-10-16	28.550	29.250	28.000	28.900	28.900	107,454
2025-10-15	27.900	28.700	27.900	28.600	28.600	160,211
2025-10-14	26.500	28.000	25.350	27.900	27.900	265,059
2025-10-13	26.400	26.950	26.100	26.850	26.850	91,216
2025-10-10	27.000	27.400	26.400	26.550	26.550	84,888
2025-10-09	26.700	27.750	26.400	27.100	27.100	186,551
2025-10-08	26.500	26.900	25.900	26.700	26.700	128,299
2025-10-07	25.800	26.900	25.600	26.450	26.450	163,916
2025-10-06	24.800	25.900	23.250	25.800	25.800	326,062
2025-10-03	24.350	25.050	23.950	24.400	24.400	141,739
2025-10-02	22.500	24.300	22.500	24.150	24.150	276,510
2025-10-01	22.250	22.900	22.250	22.450	22.450	69,779
2025-09-30	21.600	22.950	21.600	22.400	22.400	122,575
2025-09-29	21.900	22.300	21.500	21.700	21.700	58,900
2025-09-26	22.050	22.350	21.800	22.000	22.000	79,991
2025-09-25	22.150	22.400	21.800	22.400	22.400	48,506
2025-09-24	21.750	22.550	21.750	22.400	22.400	79,354
2025-09-23	21.800	22.000	21.650	22.000	22.000	91,010
2025-09-22	21.200	21.800	21.150	21.700	21.700	77,558
2025-09-19	21.650	22.000	20.900	21.300	21.300	188,699
2025-09-18	20.100	23.400	20.100	22.000	22.000	445,383
2025-09-17	20.400	20.450	20.000	20.150	20.150	58,759
2025-09-16	20.450	20.850	20.150	20.150	20.150	134,212
2025-09-15	19.140	20.750	19.140	20.350	20.350	212,009
2025-09-12	18.840	19.160	18.460	18.860	18.860	77,873
2025-09-11	18.980	19.180	18.680	18.840	18.840	50,816
2025-09-10	19.000	19.380	18.700	18.700	18.700	60,549
2025-09-09	19.160	19.480	19.040	19.240	19.240	63,638
2025-09-08	18.600	19.200	18.560	19.080	19.080	69,094
2025-09-05	18.700	18.860	18.320	18.400	18.400	58,750
2025-09-04	18.800	19.000	18.460	18.540	18.540	52,942
2025-09-03	19.100	19.640	18.980	18.980	18.980	60,299
2025-09-02	19.500	19.600	18.380	19.160	19.160	211,178
2025-09-01	20.250	20.650	19.380	19.660	19.660	106,410
2025-08-29	20.750	20.800	20.350	20.350	20.350	52,662
2025-08-28	20.300	20.700	20.050	20.650	20.650	91,109
2025-08-27	20.350	20.650	20.000	20.450	20.450	119,386
2025-08-26	20.650	21.000	19.800	20.600	20.600	954,132
2025-08-25	21.050	21.500	20.700	20.800	20.800	97,659
2025-08-22	19.900	21.400	19.900	21.350	21.350	106,215
2025-08-21	20.400	20.550	19.920	20.050	20.050	113,468
2025-08-20	20.800	21.200	20.500	20.500	20.500	94,153
2025-08-19	20.800	21.300	20.800	21.100	21.100	56,946
2025-08-18	20.700	21.250	20.700	21.000	21.000	47,619
2025-08-15	20.900	21.150	20.850	20.900	20.900	50,618
2025-08-14	20.450	21.000	20.300	20.900	20.900	91,952
2025-08-13	20.850	21.350	20.500	20.500	20.500	91,673

← NewerPage 5 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.