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
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
2025-10-17	4.160	4.160	4.160	4.160	4.160	3,125
2025-10-16	4.200	4.200	4.160	4.160	4.160	3,125
2025-10-15	4.140	4.140	4.140	4.140	4.140	2,597
2025-10-14	4.140	4.140	4.140	4.140	4.140	1,350
2025-10-13	4.220	4.220	4.200	4.200	4.200	1
2025-10-10	4.240	4.240	4.200	4.200	4.200	1,533
2025-10-09	4.220	4.220	4.220	4.220	4.220	200
2025-10-08	4.220	4.220	4.220	4.220	4.220	200
2025-10-07	4.260	4.260	4.260	4.260	4.260	4,100
2025-10-06	4.260	4.260	4.260	4.260	4.260	741
2025-10-03	4.220	4.260	4.220	4.260	4.260	741
2025-10-02	4.260	4.260	4.260	4.260	4.260	230
2025-10-01	4.260	4.260	4.260	4.260	4.260	230
2025-09-30	4.240	4.240	4.240	4.240	4.240	1,525
2025-09-29	4.260	4.320	4.260	4.320	4.320	152
2025-09-26	4.320	4.320	4.320	4.320	4.320	215
2025-09-25	4.300	4.300	4.300	4.300	4.300	990
2025-09-24	4.300	4.300	4.300	4.300	4.300	990
2025-09-23	4.300	4.300	4.300	4.300	4.300	990
2025-09-22	4.300	4.300	4.300	4.300	4.300	1,816
2025-09-19	4.320	4.320	4.320	4.320	4.320	216
2025-09-18	4.300	4.300	4.300	4.300	4.300	0
2025-09-17	4.300	4.300	4.300	4.300	4.300	1,390
2025-09-16	4.300	4.300	4.300	4.300	4.300	1,390
2025-09-15	4.360	4.360	4.360	4.360	4.360	30
2025-09-12	4.360	4.360	4.360	4.360	4.360	206
2025-09-11	4.320	4.360	4.320	4.360	4.360	1,547
2025-09-10	4.320	4.360	4.320	4.360	4.360	1,416
2025-09-09	4.360	4.360	4.340	4.340	4.340	2,752
2025-09-08	4.380	4.380	4.380	4.380	4.380	100
2025-09-05	4.380	4.380	4.380	4.380	4.380	215
2025-09-04	4.380	4.380	4.360	4.360	4.360	9
2025-09-03	4.320	4.360	4.320	4.360	4.360	1,490
2025-09-02	4.360	4.360	4.360	4.360	4.360	1,395
2025-09-01	4.380	4.380	4.380	4.380	4.380	460
2025-08-29	4.380	4.380	4.380	4.380	4.380	64
2025-08-28	4.380	4.380	4.380	4.380	4.380	210
2025-08-27	4.320	4.340	4.320	4.340	4.340	1,519
2025-08-26	4.320	4.340	4.320	4.340	4.340	1,725
2025-08-25	4.360	4.360	4.360	4.360	4.360	291
2025-08-22	4.320	4.340	4.320	4.340	4.340	1,482
2025-08-21	4.360	4.360	4.340	4.340	4.340	3,654
2025-08-20	4.360	4.380	4.360	4.380	4.380	1,483
2025-08-19	4.360	4.380	4.360	4.380	4.380	2,875
2025-08-18	4.360	4.380	4.360	4.380	4.380	986

← NewerPage 5 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.