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
2026-02-04	4.420	4.420	4.400	4.400	4.400	1
2026-02-03	4.420	4.420	4.400	4.400	4.400	1,790
2026-02-02	4.460	4.460	4.420	4.420	4.420	3,040
2026-01-30	4.500	4.500	4.500	4.500	4.500	665
2026-01-29	4.480	4.480	4.480	4.480	4.480	1
2026-01-28	4.480	4.480	4.480	4.480	4.480	1,377
2026-01-27	4.460	4.480	4.460	4.480	4.480	1,534
2026-01-26	4.460	4.460	4.440	4.440	4.440	2,242
2026-01-23	4.480	4.480	4.480	4.480	4.480	223
2026-01-22	4.480	4.480	4.480	4.480	4.480	1,332
2026-01-21	4.460	4.480	4.460	4.460	4.460	551
2026-01-20	4.460	4.460	4.460	4.460	4.460	666
2026-01-19	4.460	4.460	4.460	4.460	4.460	666
2026-01-16	4.440	4.460	4.440	4.460	4.460	666
2026-01-15	4.480	4.480	4.460	4.460	4.460	114
2026-01-14	4.420	4.460	4.420	4.460	4.460	1,824
2026-01-13	4.400	4.400	4.400	4.400	4.400	693
2026-01-12	4.380	4.380	4.380	4.380	4.380	2,435
2026-01-09	4.440	4.440	4.420	4.420	4.420	2,306
2026-01-08	4.500	4.500	4.500	4.500	4.500	3,900
2026-01-07	4.560	4.560	4.540	4.560	4.560	3,361
2026-01-06	4.640	4.640	4.620	4.620	4.620	1,720
2026-01-05	4.700	4.700	4.660	4.660	4.660	2,137
2026-01-02	4.720	4.720	4.680	4.680	4.680	4,282
2025-12-31	4.760	4.760	4.760	4.760	4.760	525
2025-12-30	4.760	4.760	4.760	4.760	4.760	325
2025-12-29	4.760	4.760	4.760	4.760	4.760	650
2025-12-24	4.740	4.740	4.740	4.740	4.740	1,025
2025-12-23	4.720	4.720	4.720	4.720	4.720	1,515
2025-12-22	4.680	4.700	4.680	4.700	4.700	2,664
2025-12-19	4.680	4.700	4.680	4.700	4.700	1,210
2025-12-18	4.640	4.660	4.640	4.660	4.660	2,240
2025-12-17	4.600	4.620	4.600	4.620	4.620	2,212
2025-12-16	4.660	4.660	4.620	4.620	4.620	3,977
2025-12-15	4.580	4.600	4.580	4.600	4.600	1,438
2025-12-12	4.540	4.560	4.540	4.560	4.560	655
2025-12-11	4.500	4.520	4.500	4.520	4.520	1,684
2025-12-10	4.500	4.500	4.500	4.500	4.500	945
2025-12-09	4.500	4.500	4.500	4.500	4.500	248
2025-12-08	4.500	4.500	4.500	4.500	4.500	248
2025-12-05	4.480	4.480	4.480	4.480	4.480	235
2025-12-04	4.440	4.440	4.440	4.440	4.440	450
2025-12-03	4.380	4.400	4.380	4.400	4.400	456
2025-12-02	4.420	4.440	4.420	4.440	4.440	435
2025-12-01	4.440	4.440	4.440	4.440	4.440	375
2025-11-28	4.440	4.440	4.440	4.440	4.440	375
2025-11-27	4.400	4.400	4.400	4.400	4.400	1,791
2025-11-26	4.360	4.400	4.360	4.400	4.400	1,791
2025-11-25	4.460	4.460	4.420	4.420	4.420	2,740
2025-11-24	4.480	4.500	4.480	4.500	4.500	41
2025-11-21	4.500	4.500	4.500	4.500	4.500	679
2025-11-20	4.500	4.500	4.500	4.500	4.500	679
2025-11-19	4.500	4.500	4.500	4.500	4.500	250
2025-11-18	4.480	4.480	4.480	4.480	4.480	250
2025-11-17	4.500	4.500	4.480	4.500	4.500	2
2025-11-14	4.500	4.500	4.500	4.500	4.500	255
2025-11-13	4.500	4.500	4.500	4.500	4.500	151,000
2025-11-12	4.500	4.500	4.500	4.500	4.500	151,000
2025-11-11	4.500	4.500	4.500	4.500	4.500	21
2025-11-10	4.480	4.500	4.480	4.500	4.500	755

← NewerPage 4 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.