Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 923 |
| 2025-08-14 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 1,283 |
| 2025-08-13 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 1,269 |
| 2025-08-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 370 |
| 2025-08-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 370 |
| 2025-08-08 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 3,168 |
| 2025-08-07 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,750 |
| 2025-08-06 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 2,891 |
| 2025-08-05 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 3,780 |
| 2025-08-04 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 364 |
| 2025-08-01 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 561 |
| 2025-07-31 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 1,981 |
| 2025-07-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,517 |
| 2025-07-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,517 |
| 2025-07-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,517 |
| 2025-07-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,517 |
| 2025-07-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,397 |
| 2025-07-23 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 3,397 |
| 2025-07-22 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 1,211 |
| 2025-07-21 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 2,103 |
| 2025-07-18 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 1,597 |
| 2025-07-17 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 4,850 |
| 2025-07-16 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 1,518 |
| 2025-07-15 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 1,619 |
| 2025-07-14 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 2,293 |
| 2025-07-11 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 2,099 |
| 2025-07-10 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 2,850 |
| 2025-07-09 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 2,060 |
| 2025-07-08 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 8,294 |
| 2025-07-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 2,720 |
| 2025-07-04 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 3,830 |
| 2025-07-03 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 4,442 |
| 2025-07-02 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 2,800 |
| 2025-07-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,140 |
| 2025-06-30 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 1,140 |
| 2025-06-27 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 25 |
| 2025-06-26 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 46 |
| 2025-06-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,440 |
| 2025-06-24 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 37 |
| 2025-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 96 |
| 2025-06-20 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 96 |
| 2025-06-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,050 |
| 2025-06-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,050 |
| 2025-06-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,050 |
| 2025-06-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,050 |
| 2025-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,050 |
| 2025-06-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 3,050 |
| 2025-06-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,521 |
| 2025-06-10 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 318 |
| 2025-06-09 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 2,665 |
| 2025-06-06 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 6,740 |
| 2025-06-05 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 2,440 |
| 2025-06-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,459 |
| 2025-06-03 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 1,365 |
| 2025-06-02 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 2,454 |
| 2025-05-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 313 |
| 2025-05-29 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 313 |
| 2025-05-28 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 305 |
| 2025-05-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,415 |
| 2025-05-26 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 18 |
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.