Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.740 | 3.880 | 3.740 | 3.880 | 3.846 | 590 |
| 2023-01-30 | 3.800 | 3.800 | 3.740 | 3.740 | 3.708 | 4,149 |
| 2023-01-27 | 3.920 | 3.920 | 3.860 | 3.860 | 3.827 | 6,983 |
| 2023-01-26 | 4.300 | 4.300 | 4.100 | 4.100 | 4.065 | 5,337 |
| 2023-01-25 | 4.460 | 4.460 | 4.400 | 4.400 | 4.362 | 2,692 |
| 2023-01-24 | 4.660 | 4.660 | 4.520 | 4.520 | 4.481 | 9,153 |
| 2023-01-23 | 4.340 | 4.480 | 4.340 | 4.480 | 4.441 | 11,272 |
| 2023-01-20 | 4.540 | 4.540 | 4.440 | 4.440 | 4.402 | 22,796 |
| 2023-01-19 | 5.000 | 5.000 | 4.760 | 4.760 | 4.719 | 2,934 |
| 2023-01-18 | 5.500 | 5.500 | 5.250 | 5.250 | 5.205 | 2,040 |
| 2023-01-17 | 6.050 | 6.050 | 5.750 | 5.750 | 5.700 | 2,005 |
| 2023-01-16 | 6.650 | 6.650 | 6.350 | 6.350 | 6.295 | 3,060 |
| 2023-01-13 | 7.350 | 7.350 | 7.000 | 7.000 | 6.939 | 5,005 |
| 2023-01-12 | 7.850 | 7.850 | 7.700 | 7.700 | 7.633 | 8,808 |
| 2023-01-11 | 7.700 | 7.800 | 7.700 | 7.800 | 7.733 | 13,957 |
| 2023-01-10 | 7.500 | 7.600 | 7.500 | 7.600 | 7.534 | 8,258 |
| 2023-01-09 | 6.900 | 7.150 | 6.900 | 7.150 | 7.088 | 3,163 |
| 2023-01-06 | 6.450 | 6.650 | 6.450 | 6.650 | 6.592 | 2,024 |
| 2023-01-05 | 6.050 | 6.250 | 6.050 | 6.250 | 6.196 | 3,229 |
| 2023-01-04 | 5.750 | 5.900 | 5.750 | 5.900 | 5.849 | 2,339 |
| 2023-01-03 | 5.600 | 5.750 | 5.600 | 5.600 | 5.552 | 653 |
| 2023-01-02 | 5.450 | 5.500 | 5.450 | 5.500 | 5.452 | 2,195 |
| 2022-12-30 | 5.150 | 5.300 | 5.150 | 5.300 | 5.254 | 1,482 |
| 2022-12-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.957 | 1,098 |
| 2022-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.957 | 13,024 |
| 2022-12-27 | 4.640 | 4.800 | 4.640 | 4.800 | 4.759 | 2,928 |
| 2022-12-23 | 4.340 | 4.480 | 4.340 | 4.480 | 4.441 | 6,492 |
| 2022-12-22 | 4.100 | 4.200 | 4.100 | 4.200 | 4.164 | 3,193 |
| 2022-12-21 | 3.800 | 3.920 | 3.800 | 3.920 | 3.886 | 6,274 |
| 2022-12-20 | 3.500 | 3.660 | 3.500 | 3.660 | 3.628 | 4,975 |
← NewerPage 14 of 14 · 810 trading days
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.