AT & S Austria Technologie & Systemtechnik Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.00 | 182.40 | 171.40 | 174.20 | 174.20 | 94,482 |
| 2026-10-15 | 183.00 | 183.00 | 170.20 | 177.00 | 177.00 | 293,234 |
| 2026-10-14 | 203.00 | 209.00 | 197.60 | 201.00 | 201.00 | 127,787 |
| 2026-10-13 | 210.00 | 214.50 | 201.00 | 202.00 | 202.00 | 110,702 |
| 2026-10-12 | 217.00 | 221.50 | 209.50 | 215.00 | 215.00 | 68,630 |
| 2026-10-09 | 214.50 | 220.00 | 211.50 | 215.00 | 215.00 | 106,892 |
| 2026-10-08 | 224.00 | 224.50 | 214.50 | 221.50 | 221.50 | 83,642 |
| 2026-10-07 | 225.00 | 225.50 | 211.00 | 219.50 | 219.50 | 88,907 |
| 2026-10-06 | 227.00 | 236.00 | 223.50 | 226.00 | 226.00 | 174,453 |
| 2026-10-05 | 223.00 | 227.00 | 215.00 | 227.00 | 227.00 | 125,816 |
| 2026-10-02 | 207.00 | 223.00 | 203.00 | 223.00 | 223.00 | 201,773 |
| 2026-10-01 | 210.00 | 213.50 | 196.40 | 202.00 | 202.00 | 124,845 |
| 2026-09-30 | 215.50 | 216.50 | 200.00 | 200.50 | 200.50 | 152,191 |
| 2026-09-29 | 203.00 | 220.00 | 203.00 | 216.00 | 216.00 | 144,018 |
| 2026-09-28 | 199.60 | 206.50 | 196.00 | 198.00 | 198.00 | 97,867 |
| 2026-09-25 | 200.50 | 203.50 | 197.00 | 203.50 | 203.50 | 81,316 |
| 2026-09-24 | 201.50 | 205.00 | 194.00 | 195.00 | 195.00 | 120,355 |
| 2026-09-23 | 209.00 | 216.50 | 199.20 | 205.00 | 205.00 | 165,278 |
| 2026-09-22 | 185.00 | 206.50 | 185.00 | 206.50 | 206.50 | 220,103 |
| 2026-09-21 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 90,359 |
| 2026-09-18 | 168.80 | 178.60 | 168.40 | 175.80 | 175.80 | 370,066 |
Page 1 of 1 · 21 trading days
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.