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
2026-05-04	4.500	4.500	4.500	4.500	4.500	2,400
2026-04-30	4.500	4.520	4.500	4.520	4.520	1,237
2026-04-29	4.500	4.500	4.500	4.500	4.500	3
2026-04-28	4.500	4.500	4.500	4.500	4.500	1,129
2026-04-27	4.480	4.500	4.480	4.500	4.500	1,129
2026-04-24	4.480	4.480	4.480	4.480	4.480	251
2026-04-23	4.460	4.460	4.460	4.460	4.460	226
2026-04-22	4.440	4.460	4.440	4.460	4.460	226
2026-04-21	4.420	4.440	4.420	4.440	4.440	1,271
2026-04-20	4.380	4.380	4.380	4.380	4.380	226
2026-04-17	4.360	4.360	4.360	4.360	4.360	1,391
2026-04-16	4.320	4.340	4.320	4.340	4.340	7,228
2026-04-15	4.340	4.340	4.340	4.340	4.340	1,151
2026-04-14	4.320	4.340	4.320	4.340	4.340	1,151
2026-04-13	4.320	4.320	4.320	4.320	4.320	0
2026-04-10	4.320	4.320	4.320	4.320	4.320	3
2026-04-09	4.300	4.320	4.300	4.320	4.320	3
2026-04-08	4.320	4.320	4.320	4.320	4.320	3,166
2026-04-07	4.320	4.320	4.320	4.320	4.320	0
2026-04-02	4.320	4.320	4.320	4.320	4.320	730
2026-04-01	4.300	4.300	4.300	4.300	4.300	1
2026-03-31	4.300	4.300	4.300	4.300	4.300	1
2026-03-30	4.280	4.300	4.280	4.300	4.300	366
2026-03-27	4.240	4.260	4.240	4.260	4.260	1,150
2026-03-26	4.220	4.260	4.220	4.260	4.260	588
2026-03-25	4.200	4.240	4.200	4.240	4.240	2,283
2026-03-24	4.220	4.220	4.220	4.220	4.220	240
2026-03-23	4.240	4.240	4.240	4.240	4.240	0
2026-03-20	4.240	4.240	4.240	4.240	4.240	127
2026-03-19	4.220	4.240	4.220	4.240	4.240	127
2026-03-18	4.220	4.240	4.220	4.240	4.240	1,404
2026-03-17	4.240	4.240	4.240	4.240	4.240	1,180
2026-03-16	4.240	4.240	4.220	4.220	4.220	3,981
2026-03-13	4.220	4.220	4.220	4.220	4.220	3
2026-03-12	4.240	4.240	4.220	4.220	4.220	3
2026-03-11	4.260	4.260	4.220	4.220	4.220	2,990
2026-03-10	4.280	4.280	4.280	4.280	4.280	308
2026-03-09	4.280	4.280	4.280	4.280	4.280	308
2026-03-06	4.260	4.260	4.260	4.260	4.260	140
2026-03-05	4.240	4.260	4.240	4.260	4.260	140
2026-03-04	4.260	4.260	4.260	4.260	4.260	1,176
2026-03-03	4.340	4.340	4.280	4.280	4.280	4,648
2026-03-02	4.400	4.400	4.400	4.400	4.400	2,417
2026-02-27	4.480	4.480	4.480	4.480	4.480	670
2026-02-26	4.500	4.500	4.500	4.500	4.500	1,043
2026-02-25	4.520	4.520	4.520	4.520	4.520	1,000
2026-02-24	4.540	4.540	4.540	4.540	4.540	2,300
2026-02-23	4.600	4.600	4.600	4.600	4.600	340
2026-02-20	4.460	4.600	4.460	4.600	4.600	5,832
2026-02-19	4.440	4.440	4.440	4.440	4.440	1,101
2026-02-18	4.440	4.460	4.440	4.460	4.460	1,612
2026-02-17	4.400	4.420	4.400	4.420	4.420	1,668
2026-02-16	4.400	4.420	4.400	4.420	4.420	1,268
2026-02-13	4.420	4.420	4.420	4.420	4.420	1,135
2026-02-12	4.400	4.400	4.400	4.400	4.400	215
2026-02-11	4.400	4.420	4.400	4.420	4.420	801
2026-02-10	4.400	4.400	4.400	4.400	4.400	2,920
2026-02-09	4.400	4.400	4.380	4.380	4.380	1
2026-02-06	4.360	4.380	4.360	4.380	4.380	198
2026-02-05	4.380	4.380	4.380	4.380	4.380	465

← NewerPage 3 of 14 · 809 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.