AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.800	16.900	16.460	16.720	16.720	89,165
2025-05-19	16.900	17.200	16.640	16.780	16.780	66,728
2025-05-16	17.160	17.400	16.600	17.400	17.400	147,461
2025-05-15	17.000	17.840	16.320	16.960	16.960	199,446
2025-05-14	16.620	17.720	16.600	17.500	17.500	221,350
2025-05-13	16.600	17.000	16.440	17.000	17.000	115,614
2025-05-12	17.000	17.200	16.400	16.640	16.640	145,787
2025-05-09	15.960	16.840	15.960	16.540	16.540	156,306
2025-05-08	16.660	16.660	15.680	15.960	15.960	97,784
2025-05-07	15.400	16.620	15.300	16.540	16.540	154,137
2025-05-06	15.100	15.600	14.900	15.580	15.580	100,275
2025-05-05	15.000	15.000	14.580	14.980	14.980	50,328
2025-05-02	14.360	15.100	14.360	15.000	15.000	96,274
2025-04-30	14.720	14.720	14.000	14.240	14.240	66,539
2025-04-29	13.920	15.340	13.920	14.760	14.760	183,935
2025-04-28	14.140	14.360	13.900	14.060	14.060	72,111
2025-04-25	13.780	14.360	13.700	14.120	14.120	91,700
2025-04-24	13.300	13.820	13.200	13.760	13.760	102,665
2025-04-23	13.100	13.500	13.100	13.300	13.300	67,944
2025-04-22	12.500	13.000	12.480	12.980	12.980	91,688
2025-04-17	12.780	12.780	12.380	12.640	12.640	40,803
2025-04-16	12.600	12.600	12.320	12.540	12.540	24,303
2025-04-15	12.880	12.880	12.520	12.760	12.760	76,753
2025-04-14	12.000	12.480	12.000	12.460	12.460	82,305
2025-04-11	11.780	11.860	11.500	11.740	11.740	60,722
2025-04-10	12.700	13.000	11.580	11.620	11.620	134,610
2025-04-09	12.200	12.200	11.240	11.300	11.300	126,467
2025-04-08	11.920	12.700	11.780	11.940	11.940	181,252
2025-04-07	10.620	12.000	10.420	11.380	11.380	241,428
2025-04-04	11.800	12.170	10.940	11.310	11.310	392,818
2025-04-03	13.010	13.360	12.170	12.310	12.310	200,270
2025-04-02	13.140	13.700	13.080	13.340	13.340	129,680
2025-04-01	12.800	13.350	12.730	12.910	12.910	42,584
2025-03-31	13.000	13.070	12.660	12.940	12.940	78,196
2025-03-28	13.520	13.520	12.750	12.900	12.900	194,340
2025-03-27	13.670	13.940	13.350	13.730	13.730	107,158
2025-03-26	14.270	14.300	13.880	13.880	13.880	47,376
2025-03-25	14.000	14.220	13.870	14.050	14.050	37,525
2025-03-24	14.200	14.420	13.970	14.000	14.000	45,629
2025-03-21	13.800	14.320	13.420	13.960	13.960	142,844
2025-03-20	14.500	14.530	13.890	13.900	13.900	114,075
2025-03-19	14.700	14.860	14.100	14.250	14.250	105,044
2025-03-18	14.090	14.660	14.040	14.440	14.440	128,231
2025-03-17	13.250	14.080	13.250	13.900	13.900	133,323
2025-03-14	12.900	13.440	12.730	13.150	13.150	136,054
2025-03-13	12.930	13.200	12.700	12.700	12.700	114,933
2025-03-12	12.980	13.200	12.860	13.010	13.010	57,847
2025-03-11	13.000	13.960	12.700	12.820	12.820	198,332
2025-03-10	13.200	13.420	12.570	13.060	13.060	135,554
2025-03-07	12.740	13.270	12.560	13.250	13.250	168,315
2025-03-06	12.340	12.900	12.340	12.870	12.870	149,471
2025-03-05	12.200	12.700	12.100	12.220	12.220	152,859
2025-03-04	12.260	12.260	11.700	11.700	11.700	207,035
2025-03-03	12.900	12.930	12.340	12.560	12.560	154,718
2025-02-28	12.920	13.350	12.490	12.840	12.840	980,875
2025-02-27	13.400	13.460	13.050	13.060	13.060	67,877
2025-02-26	12.900	13.610	12.740	13.360	13.360	223,147
2025-02-25	12.600	12.740	12.270	12.650	12.650	85,776
2025-02-24	12.900	12.900	12.200	12.740	12.740	134,642
2025-02-21	12.600	13.180	12.550	12.900	12.900	181,142

← NewerPage 7 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.