Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.020 | 4.020 | 3.940 | 3.940 | 3.929 | 3,143 |
| 2024-05-14 | 3.920 | 4.000 | 3.920 | 4.000 | 3.989 | 2,324 |
| 2024-05-13 | 4.000 | 4.000 | 3.940 | 4.000 | 3.989 | 445 |
| 2024-05-10 | 3.860 | 3.940 | 3.860 | 3.940 | 3.929 | 4,167 |
| 2024-05-09 | 3.700 | 3.780 | 3.700 | 3.780 | 3.769 | 1,479 |
| 2024-05-08 | 3.700 | 3.780 | 3.700 | 3.780 | 3.769 | 3,602 |
| 2024-05-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.690 | 1,610 |
| 2024-05-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.630 | 715 |
| 2024-05-03 | 3.500 | 3.560 | 3.500 | 3.560 | 3.550 | 1,220 |
| 2024-05-02 | 3.400 | 3.480 | 3.400 | 3.480 | 3.470 | 2,980 |
| 2024-04-30 | 3.260 | 3.340 | 3.260 | 3.340 | 3.331 | 10,204 |
| 2024-04-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.191 | 210 |
| 2024-04-26 | 3.080 | 3.140 | 3.080 | 3.140 | 3.131 | 1,105 |
| 2024-04-25 | 3.080 | 3.140 | 3.080 | 3.140 | 3.131 | 2,142 |
| 2024-04-24 | 2.960 | 3.020 | 2.960 | 3.020 | 3.012 | 5,524 |
| 2024-04-23 | 2.940 | 2.940 | 2.900 | 2.900 | 2.892 | 3,854 |
| 2024-04-22 | 2.860 | 2.880 | 2.860 | 2.880 | 2.872 | 3,999 |
| 2024-04-19 | 2.780 | 2.780 | 2.760 | 2.760 | 2.752 | 15 |
| 2024-04-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.752 | 1,000 |
| 2024-04-17 | 2.760 | 2.780 | 2.760 | 2.780 | 2.772 | 1,257 |
| 2024-04-16 | 2.840 | 2.840 | 2.800 | 2.800 | 2.792 | 3,698 |
| 2024-04-11 | 2.920 | 2.940 | 2.920 | 2.940 | 2.932 | 2,213 |
| 2024-04-04 | 2.980 | 3.040 | 2.980 | 3.040 | 3.031 | 2,220 |
| 2024-04-02 | 3.000 | 3.060 | 3.000 | 3.060 | 3.051 | 18 |
| 2024-03-28 | 2.980 | 3.060 | 2.980 | 3.060 | 3.051 | 806 |
| 2024-03-27 | 3.020 | 3.040 | 3.020 | 3.040 | 3.031 | 1,210 |
| 2024-03-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.012 | 215 |
| 2024-03-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.992 | 210 |
| 2024-03-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.952 | 370 |
| 2024-03-20 | 2.940 | 2.940 | 2.940 | 2.940 | 2.932 | 210 |
| 2024-03-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.892 | 1,827 |
| 2024-03-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.972 | 248 |
| 2024-03-15 | 2.880 | 2.920 | 2.880 | 2.920 | 2.912 | 5,053 |
| 2024-03-14 | 2.980 | 3.020 | 2.980 | 3.020 | 3.012 | 2 |
| 2024-03-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.012 | 200 |
| 2024-03-08 | 3.060 | 3.060 | 3.040 | 3.040 | 3.031 | 235 |
| 2024-03-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.071 | 746 |
| 2024-03-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.071 | 2,314 |
| 2024-03-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.071 | 507 |
| 2024-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.091 | 365 |
| 2024-02-26 | 3.180 | 3.180 | 3.140 | 3.140 | 3.131 | 28 |
| 2024-02-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.131 | 736 |
| 2024-02-20 | 3.140 | 3.200 | 3.140 | 3.200 | 3.191 | 100 |
| 2024-02-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.191 | 4,000 |
| 2024-02-09 | 3.100 | 3.100 | 3.080 | 3.080 | 3.071 | 32 |
| 2024-02-08 | 3.160 | 3.160 | 3.080 | 3.080 | 3.071 | 4,101 |
| 2024-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.091 | 36 |
| 2024-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.091 | 8,990 |
| 2024-02-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.972 | 6,680 |
| 2024-02-01 | 3.040 | 3.040 | 2.980 | 2.980 | 2.972 | 2,730 |
| 2024-01-31 | 3.160 | 3.160 | 3.080 | 3.120 | 3.111 | 46 |
| 2024-01-30 | 3.180 | 3.180 | 3.120 | 3.120 | 3.111 | 3,984 |
| 2024-01-26 | 3.240 | 3.260 | 3.240 | 3.260 | 3.251 | 410 |
| 2024-01-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 371 |
| 2024-01-24 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 510 |
| 2024-01-23 | 3.180 | 3.220 | 3.180 | 3.220 | 3.211 | 3,697 |
| 2024-01-22 | 3.220 | 3.300 | 3.220 | 3.300 | 3.291 | 182 |
| 2024-01-18 | 3.260 | 3.300 | 3.260 | 3.300 | 3.291 | 850 |
| 2024-01-17 | 3.280 | 3.320 | 3.280 | 3.320 | 3.311 | 624 |
| 2024-01-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.231 | 1,096 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 0.0100 EUR |
| 2023-09-14 | 0.0200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.