AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.000	14.200	12.830	13.690	13.690	250,246
2024-11-21	14.620	14.880	13.770	14.000	14.000	324,373
2024-11-20	15.500	15.650	14.500	14.670	14.670	181,388
2024-11-19	16.030	16.060	15.350	15.460	15.460	107,437
2024-11-18	16.420	16.500	16.040	16.060	16.060	54,016
2024-11-15	16.560	16.660	16.160	16.480	16.480	71,852
2024-11-14	16.710	16.930	16.500	16.700	16.700	64,492
2024-11-13	17.000	17.240	16.720	16.750	16.750	69,661
2024-11-12	17.850	17.850	16.940	16.940	16.940	60,650
2024-11-11	17.200	17.930	17.200	17.850	17.850	65,628
2024-11-08	18.000	18.200	16.900	17.270	17.270	85,179
2024-11-07	17.490	18.130	17.300	17.950	17.950	67,846
2024-11-06	16.780	17.550	16.730	17.400	17.400	61,631
2024-11-05	17.030	17.030	16.390	16.780	16.780	81,013
2024-11-04	16.450	17.170	16.210	16.820	16.820	86,980
2024-11-01	16.900	16.950	16.500	16.500	16.500	46,044
2024-10-31	16.800	17.520	16.440	16.810	16.810	160,571
2024-10-30	17.500	17.730	16.920	16.920	16.920	82,701
2024-10-29	18.700	18.700	16.880	17.450	17.450	302,028
2024-10-28	19.550	19.770	19.220	19.220	19.220	59,190
2024-10-25	20.160	20.240	19.500	19.910	19.910	72,358
2024-10-24	19.720	20.420	19.720	19.840	19.840	45,774
2024-10-23	19.810	20.360	19.720	19.720	19.720	28,262
2024-10-22	19.800	20.220	19.550	20.140	20.140	41,529
2024-10-21	20.220	20.340	19.520	19.520	19.520	25,082
2024-10-18	19.580	21.000	19.580	20.220	20.220	99,075
2024-10-17	20.020	20.300	19.540	19.660	19.660	55,993
2024-10-16	20.800	21.000	20.060	20.060	20.060	65,225
2024-10-15	21.380	21.480	21.000	21.080	21.080	49,626
2024-10-14	21.420	21.420	21.020	21.200	21.200	42,715
2024-10-11	20.960	21.380	20.860	21.240	21.240	35,299
2024-10-10	21.300	21.320	20.920	21.060	21.060	25,475
2024-10-09	21.060	21.400	20.780	21.300	21.300	52,423
2024-10-08	21.060	21.400	20.940	21.020	21.020	49,582
2024-10-07	20.380	21.400	20.380	21.340	21.340	98,099
2024-10-04	20.300	20.800	20.080	20.700	20.700	49,934
2024-10-03	20.260	20.600	19.850	20.040	20.040	19,545
2024-10-02	19.750	20.560	19.250	20.200	20.200	62,451
2024-10-01	20.300	20.700	19.720	19.830	19.830	78,369
2024-09-30	20.100	20.500	19.980	20.200	20.200	58,450
2024-09-27	20.240	20.800	20.040	20.200	20.200	84,762
2024-09-26	19.800	20.700	19.500	20.240	20.240	82,179
2024-09-25	19.000	20.000	18.500	19.870	19.870	83,373
2024-09-24	21.000	21.000	18.700	19.410	19.410	182,134
2024-09-23	20.160	21.080	19.810	20.720	20.720	86,945
2024-09-20	20.260	20.260	19.520	20.100	20.100	150,477
2024-09-19	19.700	20.200	19.500	20.200	20.200	72,532
2024-09-18	19.280	19.780	19.030	19.560	19.560	55,981
2024-09-17	18.500	19.440	18.350	19.440	19.440	37,210
2024-09-16	18.780	18.780	18.260	18.410	18.410	26,372
2024-09-13	17.850	18.780	17.850	18.640	18.640	62,251
2024-09-12	17.840	18.180	17.650	17.780	17.780	29,767
2024-09-11	18.080	18.100	17.500	17.520	17.520	19,716
2024-09-10	17.500	18.060	17.380	17.970	17.970	33,930
2024-09-09	17.250	17.500	16.710	17.390	17.390	49,931
2024-09-06	18.000	18.000	16.810	17.280	17.280	63,579
2024-09-05	16.800	18.150	16.620	17.920	17.920	84,225
2024-09-04	17.420	17.700	16.640	17.290	17.290	71,819
2024-09-03	18.590	18.700	17.530	17.560	17.560	59,787
2024-09-02	18.150	18.560	17.770	18.450	18.450	50,958

← NewerPage 9 of 22 · 1,274 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.