Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,435 |
| 2025-05-22 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 3,764 |
| 2025-05-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 365 |
| 2025-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 365 |
| 2025-05-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 283 |
| 2025-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2025-05-15 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 144 |
| 2025-05-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,348 |
| 2025-05-12 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 5,239 |
| 2025-05-09 | 3.560 | 3.560 | 3.540 | 3.560 | 3.560 | 691 |
| 2025-05-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,552 |
| 2025-05-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-06 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 182 |
| 2025-05-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-04-30 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 1,265 |
| 2025-04-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-04-25 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 164 |
| 2025-04-24 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 2,554 |
| 2025-04-23 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 16 |
| 2025-04-22 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 586 |
| 2025-04-15 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 8 |
| 2025-04-14 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 4 |
| 2025-04-11 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 803 |
| 2025-04-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,010 |
| 2025-04-07 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 4,490 |
| 2025-04-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,500 |
| 2025-04-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,528 |
| 2025-03-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 345 |
| 2025-03-18 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 147 |
| 2025-03-17 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 91 |
| 2025-03-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,700 |
| 2025-03-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,300 |
| 2025-03-12 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 22 |
| 2025-03-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 420 |
| 2025-03-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2 |
| 2025-03-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,500 |
| 2025-03-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,500 |
| 2025-02-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,472 |
| 2025-02-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,095 |
| 2025-02-24 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 4 |
| 2025-02-21 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 48 |
| 2025-02-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2025-02-18 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 77 |
| 2025-02-12 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 5,434 |
| 2025-02-11 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 6,520 |
| 2025-02-07 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 1,211 |
| 2025-02-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 850 |
| 2025-01-31 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 921 |
| 2025-01-30 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 1 |
| 2025-01-29 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 32 |
| 2025-01-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,022 |
| 2025-01-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 345 |
| 2025-01-24 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 1 |
| 2025-01-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 274 |
| 2025-01-21 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 98 |
| 2025-01-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,902 |
| 2025-01-16 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 150 |
| 2025-01-13 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 159 |
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.