Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.231 | 1,096 |
| 2024-01-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.291 | 2,012 |
| 2024-01-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.211 | 548 |
| 2024-01-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 260 |
| 2024-01-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 61 |
| 2023-12-29 | 3.280 | 3.280 | 3.240 | 3.260 | 3.251 | 180 |
| 2023-12-28 | 3.300 | 3.300 | 3.260 | 3.260 | 3.251 | 1,700 |
| 2023-12-27 | 3.320 | 3.320 | 3.240 | 3.240 | 3.231 | 1,977 |
| 2023-12-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.311 | 203 |
| 2023-12-20 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 116 |
| 2023-12-18 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 50 |
| 2023-12-15 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 5 |
| 2023-12-14 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 2 |
| 2023-12-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 365 |
| 2023-12-08 | 3.340 | 3.340 | 3.300 | 3.300 | 3.291 | 10 |
| 2023-12-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.291 | 500 |
| 2023-12-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.331 | 2,360 |
| 2023-11-28 | 3.220 | 3.260 | 3.220 | 3.260 | 3.251 | 83 |
| 2023-11-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 393 |
| 2023-11-15 | 3.320 | 3.320 | 3.280 | 3.280 | 3.271 | 3,977 |
| 2023-11-14 | 3.360 | 3.360 | 3.340 | 3.340 | 3.331 | 5,000 |
| 2023-11-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.510 | 2,000 |
| 2023-11-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.570 | 2,000 |
| 2023-11-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.650 | 300 |
| 2023-11-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.630 | 500 |
| 2023-11-07 | 3.560 | 3.620 | 3.560 | 3.620 | 3.610 | 800 |
| 2023-11-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.590 | 600 |
| 2023-11-03 | 3.520 | 3.560 | 3.520 | 3.560 | 3.550 | 2,350 |
| 2023-11-02 | 3.480 | 3.500 | 3.480 | 3.500 | 3.490 | 600 |
| 2023-11-01 | 3.460 | 3.480 | 3.460 | 3.480 | 3.470 | 1,370 |
| 2023-10-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.430 | 4,800 |
| 2023-10-30 | 3.420 | 3.420 | 3.380 | 3.380 | 3.371 | 60 |
| 2023-10-27 | 3.300 | 3.380 | 3.300 | 3.380 | 3.371 | 4,555 |
| 2023-10-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.251 | 215 |
| 2023-10-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.191 | 29 |
| 2023-10-24 | 3.280 | 3.280 | 3.200 | 3.200 | 3.191 | 197 |
| 2023-10-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.191 | 3,211 |
| 2023-10-19 | 3.340 | 3.360 | 3.340 | 3.360 | 3.351 | 15 |
| 2023-10-17 | 3.280 | 3.360 | 3.280 | 3.360 | 3.351 | 2,845 |
| 2023-10-16 | 3.320 | 3.360 | 3.320 | 3.360 | 3.351 | 109 |
| 2023-10-11 | 3.400 | 3.400 | 3.360 | 3.360 | 3.351 | 12 |
| 2023-10-05 | 3.400 | 3.400 | 3.320 | 3.360 | 3.351 | 145 |
| 2023-10-04 | 3.320 | 3.360 | 3.320 | 3.360 | 3.351 | 1,254 |
| 2023-10-02 | 3.480 | 3.480 | 3.380 | 3.380 | 3.371 | 10 |
| 2023-09-29 | 3.540 | 3.540 | 3.380 | 3.380 | 3.371 | 1,513 |
| 2023-09-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.490 | 141 |
| 2023-09-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.490 | 24 |
| 2023-09-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.490 | 5 |
| 2023-09-21 | 3.420 | 3.500 | 3.420 | 3.500 | 3.490 | 703 |
| 2023-09-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.410 | 250 |
| 2023-09-12 | 3.560 | 3.560 | 3.500 | 3.500 | 3.470 | 3,151 |
| 2023-09-11 | 3.740 | 3.740 | 3.660 | 3.660 | 3.628 | 2,670 |
| 2023-09-08 | 3.780 | 3.840 | 3.780 | 3.840 | 3.807 | 1,405 |
| 2023-09-07 | 3.840 | 3.880 | 3.840 | 3.880 | 3.846 | 1,949 |
| 2023-09-06 | 3.760 | 3.800 | 3.760 | 3.800 | 3.767 | 222 |
| 2023-09-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.708 | 225 |
| 2023-09-04 | 3.660 | 3.700 | 3.660 | 3.700 | 3.668 | 1,417 |
| 2023-09-01 | 3.600 | 3.660 | 3.600 | 3.660 | 3.628 | 222 |
| 2023-08-31 | 3.500 | 3.580 | 3.500 | 3.580 | 3.549 | 7,365 |
| 2023-08-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.470 | 66 |
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.