Aplicaciones y Tratamiento de Sistemas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.980	4.000	3.980	4.000	4.000	1,790
2026-07-24	4.040	4.040	4.000	4.000	4.000	1
2026-07-23	4.000	4.000	4.000	4.000	4.000	1,250
2026-07-22	4.000	4.000	4.000	4.000	4.000	1,250
2026-07-21	4.000	4.000	4.000	4.000	4.000	319
2026-07-20	4.000	4.000	4.000	4.000	4.000	3,080
2026-07-17	4.040	4.060	4.040	4.060	4.060	182
2026-07-16	4.080	4.080	4.060	4.060	4.060	7
2026-07-15	4.080	4.080	4.060	4.060	4.060	175,001
2026-07-14	4.060	4.060	4.060	4.060	4.060	200
2026-07-13	4.080	4.080	4.080	4.080	4.080	0
2026-07-10	4.080	4.080	4.080	4.080	4.080	200
2026-07-09	4.080	4.080	4.080	4.080	4.080	200
2026-07-08	4.060	4.060	4.060	4.060	4.060	1
2026-07-07	4.080	4.080	4.060	4.060	4.060	1
2026-07-06	4.060	4.060	4.060	4.060	4.060	1,374
2026-07-03	4.080	4.080	4.080	4.080	4.080	2,811
2026-07-02	4.080	4.080	4.080	4.080	4.080	2,811
2026-07-01	4.080	4.080	4.080	4.080	4.080	1,400
2026-06-30	4.080	4.080	4.080	4.080	4.080	1,149
2026-06-29	4.120	4.120	4.100	4.100	4.100	4,893
2026-06-26	4.180	4.180	4.180	4.180	4.180	501
2026-06-25	4.180	4.200	4.180	4.180	4.180	501
2026-06-24	4.140	4.160	4.140	4.160	4.160	72
2026-06-23	4.160	4.160	4.160	4.160	4.160	701
2026-06-22	4.180	4.180	4.180	4.180	4.180	1,225
2026-06-19	4.200	4.200	4.200	4.200	4.200	1,501
2026-06-18	4.200	4.200	4.200	4.200	4.200	1,501
2026-06-17	4.220	4.220	4.200	4.200	4.200	1,501
2026-06-16	4.220	4.220	4.220	4.220	4.220	850
2026-06-15	4.240	4.240	4.240	4.240	4.240	1,034
2026-06-12	4.260	4.260	4.260	4.260	4.260	1
2026-06-11	4.260	4.260	4.260	4.260	4.260	2,435
2026-06-10	4.260	4.260	4.260	4.260	4.260	2,435
2026-06-09	4.260	4.280	4.260	4.280	4.280	365
2026-06-08	4.260	4.280	4.260	4.260	4.260	1,102
2026-06-05	4.260	4.260	4.260	4.260	4.260	994
2026-06-04	4.260	4.260	4.260	4.260	4.260	994
2026-06-03	4.260	4.260	4.260	4.260	4.260	34
2026-06-02	4.280	4.280	4.260	4.260	4.260	34
2026-06-01	4.260	4.260	4.260	4.260	4.260	1,176
2026-05-29	4.260	4.260	4.260	4.260	4.260	20
2026-05-28	4.260	4.260	4.260	4.260	4.260	4,500
2026-05-27	4.260	4.260	4.260	4.260	4.260	2,155
2026-05-26	4.260	4.260	4.240	4.240	4.240	21
2026-05-25	4.240	4.240	4.240	4.240	4.240	298
2026-05-22	4.300	4.300	4.240	4.240	4.240	1,959
2026-05-21	4.300	4.300	4.300	4.300	4.300	300
2026-05-20	4.300	4.300	4.300	4.300	4.300	300
2026-05-19	4.300	4.300	4.300	4.300	4.300	4,300
2026-05-18	4.300	4.300	4.300	4.300	4.300	300
2026-05-15	4.300	4.300	4.300	4.300	4.300	1,158
2026-05-14	4.320	4.320	4.320	4.320	4.320	1,390
2026-05-13	4.340	4.340	4.340	4.340	4.340	1,150
2026-05-12	4.340	4.340	4.340	4.340	4.340	249
2026-05-11	4.340	4.340	4.340	4.340	4.340	249
2026-05-08	4.340	4.340	4.340	4.340	4.340	249
2026-05-07	4.320	4.340	4.320	4.340	4.340	4,620
2026-05-06	4.460	4.460	4.440	4.440	4.440	2,937
2026-05-05	4.480	4.480	4.480	4.480	4.480	1,125

← NewerPage 2 of 5 · 255 trading daysOlder →

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.