Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.846 | 345 |
| 2023-04-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.787 | 270 |
| 2023-04-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.728 | 365 |
| 2023-04-25 | 3.620 | 3.700 | 3.620 | 3.700 | 3.668 | 796 |
| 2023-04-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.668 | 2,313 |
| 2023-04-21 | 3.600 | 3.660 | 3.600 | 3.660 | 3.628 | 612 |
| 2023-04-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.628 | 107 |
| 2023-04-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.628 | 503 |
| 2023-04-18 | 3.600 | 3.680 | 3.600 | 3.680 | 3.648 | 1,804 |
| 2023-04-17 | 3.720 | 3.780 | 3.720 | 3.780 | 3.747 | 2,015 |
| 2023-04-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.866 | 281 |
| 2023-04-12 | 3.840 | 3.900 | 3.840 | 3.900 | 3.866 | 1,613 |
| 2023-04-11 | 4.040 | 4.040 | 4.000 | 4.040 | 4.005 | 413 |
| 2023-04-06 | 3.980 | 4.040 | 3.980 | 4.040 | 4.005 | 1,262 |
| 2023-04-05 | 3.980 | 4.040 | 3.980 | 4.040 | 4.005 | 1,360 |
| 2023-04-04 | 4.060 | 4.120 | 4.060 | 4.120 | 4.084 | 2,302 |
| 2023-04-03 | 4.100 | 4.200 | 4.100 | 4.200 | 4.164 | 1,433 |
| 2023-03-31 | 4.160 | 4.200 | 4.160 | 4.200 | 4.164 | 2,865 |
| 2023-03-30 | 3.980 | 4.060 | 3.980 | 4.060 | 4.025 | 3,989 |
| 2023-03-29 | 3.820 | 3.900 | 3.820 | 3.900 | 3.866 | 3,084 |
| 2023-03-28 | 3.700 | 3.780 | 3.700 | 3.780 | 3.747 | 4,153 |
| 2023-03-27 | 3.740 | 3.740 | 3.700 | 3.700 | 3.668 | 4,958 |
| 2023-03-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.886 | 206 |
| 2023-03-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.906 | 205 |
| 2023-03-22 | 3.880 | 3.940 | 3.880 | 3.940 | 3.906 | 1,383 |
| 2023-03-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.946 | 375 |
| 2023-03-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.926 | 206 |
| 2023-03-17 | 4.020 | 4.020 | 3.880 | 3.880 | 3.846 | 1,490 |
| 2023-03-16 | 3.960 | 3.980 | 3.960 | 3.980 | 3.946 | 515 |
| 2023-03-15 | 3.900 | 3.920 | 3.900 | 3.920 | 3.886 | 2,836 |
| 2023-03-14 | 4.100 | 4.100 | 4.000 | 4.000 | 3.965 | 5,236 |
| 2023-03-13 | 3.980 | 4.060 | 3.980 | 4.060 | 4.025 | 2,428 |
| 2023-03-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.906 | 1,270 |
| 2023-03-09 | 3.860 | 3.900 | 3.860 | 3.900 | 3.866 | 2,920 |
| 2023-03-08 | 3.700 | 3.780 | 3.700 | 3.780 | 3.747 | 3,953 |
| 2023-03-07 | 3.580 | 3.620 | 3.580 | 3.620 | 3.589 | 1,255 |
| 2023-03-06 | 3.500 | 3.580 | 3.500 | 3.580 | 3.549 | 5,657 |
| 2023-03-03 | 3.620 | 3.620 | 3.560 | 3.560 | 3.529 | 2,202 |
| 2023-03-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.589 | 10 |
| 2023-03-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.589 | 765 |
| 2023-02-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.628 | 250 |
| 2023-02-27 | 3.740 | 3.740 | 3.700 | 3.700 | 3.668 | 938 |
| 2023-02-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.767 | 208 |
| 2023-02-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.728 | 1,473 |
| 2023-02-22 | 3.800 | 3.800 | 3.760 | 3.760 | 3.728 | 2,005 |
| 2023-02-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.807 | 949 |
| 2023-02-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.866 | 2,091 |
| 2023-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.965 | 200 |
| 2023-02-16 | 3.940 | 3.960 | 3.940 | 3.960 | 3.926 | 355 |
| 2023-02-15 | 3.920 | 3.920 | 3.900 | 3.900 | 3.866 | 1,135 |
| 2023-02-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.846 | 1,400 |
| 2023-02-13 | 4.020 | 4.020 | 3.820 | 3.820 | 3.787 | 3,037 |
| 2023-02-10 | 4.080 | 4.100 | 4.080 | 4.100 | 4.065 | 1,266 |
| 2023-02-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.045 | 1,807 |
| 2023-02-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.045 | 1,112 |
| 2023-02-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.025 | 687 |
| 2023-02-06 | 4.100 | 4.100 | 4.000 | 4.000 | 3.965 | 358 |
| 2023-02-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.025 | 1,684 |
| 2023-02-02 | 3.980 | 4.000 | 3.980 | 4.000 | 3.965 | 421 |
| 2023-02-01 | 3.940 | 3.960 | 3.940 | 3.960 | 3.926 | 708 |
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.