Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 3.580 | 3.580 | 3.500 | 3.500 | 3.470 | 199 |
| 2023-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.470 | 548 |
| 2023-08-21 | 3.520 | 3.620 | 3.520 | 3.520 | 3.490 | 210 |
| 2023-08-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 1,700 |
| 2023-08-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 100 |
| 2023-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 1,024 |
| 2023-08-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 1,691 |
| 2023-08-03 | 3.540 | 3.540 | 3.500 | 3.540 | 3.509 | 859 |
| 2023-08-02 | 3.600 | 3.600 | 3.540 | 3.540 | 3.509 | 226 |
| 2023-08-01 | 3.500 | 3.520 | 3.500 | 3.520 | 3.490 | 26 |
| 2023-07-27 | 3.500 | 3.520 | 3.500 | 3.520 | 3.490 | 50 |
| 2023-07-26 | 3.540 | 3.540 | 3.520 | 3.520 | 3.490 | 195 |
| 2023-07-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.490 | 1,420 |
| 2023-07-24 | 3.360 | 3.440 | 3.360 | 3.440 | 3.410 | 2,305 |
| 2023-07-19 | 3.440 | 3.500 | 3.440 | 3.500 | 3.470 | 182 |
| 2023-07-17 | 3.580 | 3.580 | 3.500 | 3.500 | 3.470 | 5 |
| 2023-07-14 | 3.600 | 3.600 | 3.500 | 3.500 | 3.470 | 1,166 |
| 2023-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 53 |
| 2023-07-10 | 3.680 | 3.680 | 3.600 | 3.600 | 3.569 | 5 |
| 2023-07-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 2,163 |
| 2023-07-06 | 3.600 | 3.700 | 3.600 | 3.700 | 3.668 | 193 |
| 2023-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.668 | 1,678 |
| 2023-07-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.549 | 1,390 |
| 2023-07-03 | 3.700 | 3.700 | 3.680 | 3.680 | 3.648 | 28 |
| 2023-06-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.648 | 30 |
| 2023-06-29 | 3.760 | 3.760 | 3.680 | 3.680 | 3.648 | 5 |
| 2023-06-27 | 3.600 | 3.680 | 3.600 | 3.680 | 3.648 | 73 |
| 2023-06-26 | 3.600 | 3.680 | 3.600 | 3.680 | 3.648 | 76 |
| 2023-06-22 | 3.760 | 3.760 | 3.680 | 3.680 | 3.648 | 5 |
| 2023-06-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.648 | 1,500 |
| 2023-06-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.747 | 250 |
| 2023-06-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.668 | 1,351 |
| 2023-06-15 | 3.700 | 3.700 | 3.620 | 3.620 | 3.589 | 149 |
| 2023-06-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.589 | 2,192 |
| 2023-06-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.728 | 1,412 |
| 2023-06-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.827 | 532 |
| 2023-06-07 | 3.880 | 3.880 | 3.800 | 3.800 | 3.767 | 85 |
| 2023-06-06 | 3.700 | 3.800 | 3.700 | 3.800 | 3.767 | 100 |
| 2023-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.767 | 1,410 |
| 2023-06-02 | 3.740 | 3.820 | 3.740 | 3.740 | 3.708 | 1,530 |
| 2023-06-01 | 3.720 | 3.900 | 3.720 | 3.900 | 3.866 | 2,027 |
| 2023-05-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 3,895 |
| 2023-05-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.609 | 724 |
| 2023-05-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.708 | 1,000 |
| 2023-05-26 | 3.820 | 3.820 | 3.740 | 3.740 | 3.708 | 31 |
| 2023-05-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.708 | 1,176 |
| 2023-05-24 | 3.740 | 3.820 | 3.740 | 3.820 | 3.787 | 73 |
| 2023-05-23 | 3.720 | 3.820 | 3.720 | 3.820 | 3.787 | 23 |
| 2023-05-19 | 3.740 | 3.820 | 3.740 | 3.820 | 3.787 | 1,490 |
| 2023-05-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.628 | 1,365 |
| 2023-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 1,600 |
| 2023-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 50 |
| 2023-05-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 1,300 |
| 2023-05-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.569 | 9,153 |
| 2023-05-10 | 3.600 | 3.640 | 3.600 | 3.640 | 3.609 | 1,519 |
| 2023-05-09 | 3.320 | 3.480 | 3.320 | 3.480 | 3.450 | 3,471 |
| 2023-05-08 | 3.380 | 3.420 | 3.380 | 3.420 | 3.390 | 5,119 |
| 2023-05-04 | 3.400 | 3.540 | 3.400 | 3.540 | 3.509 | 1,101 |
| 2023-05-03 | 3.480 | 3.540 | 3.480 | 3.540 | 3.509 | 2,905 |
| 2023-05-02 | 3.700 | 3.700 | 3.580 | 3.580 | 3.549 | 2,749 |
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.