Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 332 |
| 2025-11-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,099 |
| 2025-11-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,099 |
| 2025-11-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,099 |
| 2025-11-03 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 2,769 |
| 2025-10-31 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 689 |
| 2025-10-30 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 1,540 |
| 2025-10-29 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 461 |
| 2025-10-28 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 4,982 |
| 2025-10-27 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 2,003 |
| 2025-10-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 956 |
| 2025-10-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 956 |
| 2025-10-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,451 |
| 2025-10-21 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 1,451 |
| 2025-10-20 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 2,800 |
← NewerPage 5 of 5 · 255 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.