AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	20.700	21.300	20.700	21.000	21.000	102,898
2025-08-11	20.800	21.350	20.600	20.750	20.750	89,016
2025-08-08	19.320	20.950	19.320	20.950	20.950	176,357
2025-08-07	19.380	19.940	19.340	19.440	19.440	68,500
2025-08-06	20.150	20.400	19.340	19.420	19.420	91,652
2025-08-05	19.600	20.450	19.440	20.150	20.150	196,852
2025-08-04	17.800	19.900	17.800	19.200	19.200	286,795
2025-08-01	17.780	17.940	17.000	17.640	17.640	228,503
2025-07-31	21.450	21.450	17.340	17.740	17.740	729,144
2025-07-30	21.900	22.750	21.700	22.300	22.300	105,515
2025-07-29	21.000	22.650	20.750	21.850	21.850	206,691
2025-07-28	21.350	21.600	21.000	21.000	21.000	85,116
2025-07-25	21.000	21.400	21.000	21.300	21.300	96,393
2025-07-24	21.150	21.700	21.150	21.500	21.500	90,403
2025-07-23	20.800	21.350	20.300	21.350	21.350	194,380
2025-07-22	21.350	21.650	20.900	20.950	20.950	93,513
2025-07-21	21.800	22.200	21.100	21.350	21.350	110,660
2025-07-18	21.500	21.950	21.350	21.800	21.800	100,422
2025-07-17	20.500	21.400	20.450	21.400	21.400	155,390
2025-07-16	20.600	20.700	20.250	20.250	20.250	65,524
2025-07-15	19.800	20.700	19.800	20.600	20.600	134,521
2025-07-14	19.520	19.880	19.280	19.800	19.800	65,459
2025-07-11	19.820	19.980	19.360	19.620	19.620	73,807
2025-07-10	19.680	20.100	19.260	20.050	20.050	143,252
2025-07-09	18.900	19.700	18.620	19.680	19.680	138,410
2025-07-08	18.220	18.980	18.220	18.900	18.900	119,558
2025-07-07	17.660	18.520	17.580	18.300	18.300	92,798
2025-07-04	17.000	18.280	16.940	17.800	17.800	102,813
2025-07-03	17.200	17.840	16.800	17.260	17.260	126,867
2025-07-02	16.800	17.300	16.600	17.200	17.200	50,989
2025-07-01	17.080	17.100	16.800	16.800	16.800	37,632
2025-06-30	17.000	17.200	16.860	17.080	17.080	45,178
2025-06-27	16.980	17.160	16.740	16.980	16.980	85,498
2025-06-26	16.800	16.940	16.540	16.800	16.800	43,863
2025-06-25	16.100	16.680	16.100	16.680	16.680	54,866
2025-06-24	15.500	16.280	15.500	16.060	16.060	124,420
2025-06-23	16.000	16.140	14.920	14.980	14.980	206,307
2025-06-20	16.300	16.580	16.200	16.220	16.220	84,569
2025-06-19	15.940	16.280	15.880	16.180	16.180	21,011
2025-06-18	16.820	16.880	16.080	16.240	16.240	75,721
2025-06-17	17.000	17.020	16.700	16.900	16.900	61,444
2025-06-16	17.120	17.340	17.020	17.160	17.160	22,228
2025-06-13	17.240	17.300	16.480	17.300	17.300	184,466
2025-06-12	18.000	18.100	17.580	17.920	17.920	88,256
2025-06-11	18.000	18.000	17.560	18.000	18.000	45,373
2025-06-10	18.100	18.100	17.560	17.700	17.700	76,039
2025-06-09	17.040	17.920	17.040	17.920	17.920	76,039
2025-06-06	18.600	18.600	16.820	17.160	17.160	192,616
2025-06-05	17.400	18.740	17.400	18.740	18.740	237,350
2025-06-04	17.500	17.560	16.800	17.460	17.460	83,829
2025-06-03	17.400	17.400	16.800	17.240	17.240	55,461
2025-06-02	16.660	17.620	16.660	17.360	17.360	86,340
2025-05-30	17.520	17.520	16.900	16.980	16.980	109,892
2025-05-29	17.100	18.000	17.100	17.520	17.520	56,087
2025-05-28	16.780	17.540	16.780	17.420	17.420	136,808
2025-05-27	16.500	16.960	16.380	16.880	16.880	74,296
2025-05-26	15.880	16.500	15.860	16.420	16.420	61,409
2025-05-23	16.000	16.400	15.300	15.600	15.600	121,946
2025-05-22	16.220	16.440	15.940	16.040	16.040	65,002
2025-05-21	16.600	16.600	15.660	16.400	16.400	145,410

← NewerPage 6 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.