AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	11.800	12.700	11.790	12.600	12.600	197,561
2025-02-19	11.840	12.010	11.600	11.620	11.620	83,224
2025-02-18	12.300	12.300	11.760	11.850	11.850	151,569
2025-02-17	12.750	12.750	12.280	12.340	12.340	101,044
2025-02-14	12.460	12.950	12.360	12.660	12.660	100,131
2025-02-13	12.000	12.600	11.970	12.480	12.480	153,005
2025-02-12	12.230	12.230	11.750	11.860	11.860	54,124
2025-02-11	11.790	12.160	11.610	12.110	12.110	78,228
2025-02-10	11.180	11.930	11.140	11.780	11.780	138,604
2025-02-07	11.930	11.930	10.960	11.050	11.050	149,678
2025-02-06	11.680	11.960	11.650	11.750	11.750	57,669
2025-02-05	11.780	11.910	11.400	11.750	11.750	130,355
2025-02-04	12.800	12.970	11.760	11.790	11.790	173,903
2025-02-03	12.800	12.840	11.890	12.650	12.650	187,861
2025-01-31	13.190	13.210	13.020	13.190	13.190	46,915
2025-01-30	13.000	13.140	12.870	13.060	13.060	67,672
2025-01-29	12.650	13.100	12.420	12.910	12.910	108,107
2025-01-28	12.300	12.730	12.230	12.630	12.630	107,697
2025-01-27	12.300	12.420	12.140	12.150	12.150	55,315
2025-01-24	12.240	12.440	12.110	12.400	12.400	78,911
2025-01-23	12.080	12.250	11.910	12.210	12.210	75,505
2025-01-22	11.670	12.110	11.600	11.890	11.890	55,989
2025-01-21	11.900	12.030	11.570	11.570	11.570	50,836
2025-01-20	11.510	11.850	11.400	11.730	11.730	61,900
2025-01-17	11.240	11.610	11.240	11.560	11.560	51,686
2025-01-16	11.600	11.660	11.190	11.190	11.190	71,712
2025-01-15	11.640	11.710	11.300	11.520	11.520	63,209
2025-01-14	11.630	11.800	11.400	11.440	11.440	60,749
2025-01-13	11.490	11.720	11.070	11.720	11.720	134,870
2025-01-10	11.490	11.660	11.200	11.440	11.440	105,509
2025-01-09	11.500	11.590	11.070	11.270	11.270	120,387
2025-01-08	12.250	12.250	11.070	11.590	11.590	219,256
2025-01-07	13.470	13.700	12.210	12.300	12.300	178,982
2025-01-06	13.590	13.840	13.130	13.490	13.490	87,190
2025-01-03	13.810	13.970	13.260	13.290	13.290	254,167
2025-01-02	12.800	13.200	12.230	13.200	13.200	258,574
2024-12-30	11.680	12.430	11.620	12.110	12.110	179,267
2024-12-27	11.000	11.830	11.000	11.750	11.750	230,738
2024-12-23	10.970	11.140	10.790	11.030	11.030	177,695
2024-12-20	10.800	11.200	10.640	11.030	11.030	278,443
2024-12-19	10.850	11.500	10.600	10.760	10.760	403,658
2024-12-18	12.000	12.150	9.610	10.680	10.680	1,034,781
2024-12-17	13.300	13.450	13.050	13.140	13.140	90,702
2024-12-16	13.700	13.800	13.300	13.320	13.320	107,735
2024-12-13	13.750	13.880	13.550	13.750	13.750	85,376
2024-12-12	13.500	13.800	13.470	13.750	13.750	107,754
2024-12-11	13.450	13.500	13.260	13.480	13.480	98,117
2024-12-10	13.540	13.650	13.470	13.500	13.500	81,960
2024-12-09	13.800	13.890	13.450	13.650	13.650	102,654
2024-12-06	13.800	13.930	13.680	13.700	13.700	61,193
2024-12-05	14.100	14.330	13.700	13.810	13.810	147,620
2024-12-04	12.950	13.990	12.950	13.960	13.960	144,599
2024-12-03	13.200	13.400	12.890	12.950	12.950	129,740
2024-12-02	13.200	13.200	12.800	13.150	13.150	103,605
2024-11-29	12.740	13.280	12.520	13.200	13.200	138,760
2024-11-28	13.020	13.410	12.560	12.750	12.750	204,997
2024-11-27	13.250	13.290	12.420	12.900	12.900	232,584
2024-11-26	13.600	13.610	13.130	13.130	13.130	98,160
2024-11-25	14.000	14.160	13.650	13.660	13.660	190,293
2024-11-22	14.000	14.200	12.830	13.690	13.690	250,246

← NewerPage 8 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.