Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 484 |
| 2025-01-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,358 |
| 2024-12-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,350 |
| 2024-12-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,502 |
| 2024-12-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,360 |
| 2024-12-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,400 |
| 2024-12-19 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 1,500 |
| 2024-12-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 205 |
| 2024-12-13 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 2,850 |
| 2024-12-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 209 |
| 2024-12-11 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 2,887 |
| 2024-12-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 231 |
| 2024-12-09 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 516 |
| 2024-12-06 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 860 |
| 2024-12-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,000 |
| 2024-12-03 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 2,102 |
| 2024-12-02 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 202 |
| 2024-11-29 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 1,789 |
| 2024-11-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,229 |
| 2024-11-27 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 2,075 |
| 2024-11-26 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 283 |
| 2024-11-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,100 |
| 2024-11-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 399 |
| 2024-11-20 | 3.480 | 3.540 | 3.480 | 3.480 | 3.480 | 378 |
| 2024-11-19 | 3.540 | 3.620 | 3.540 | 3.540 | 3.540 | 711 |
| 2024-11-18 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 308 |
| 2024-11-15 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 68 |
| 2024-11-14 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 17 |
| 2024-11-13 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 250,140 |
| 2024-11-12 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 100 |
| 2024-11-11 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 1,065 |
| 2024-11-06 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,543 |
| 2024-11-05 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 1,740 |
| 2024-11-04 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 1,292 |
| 2024-10-31 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 77 |
| 2024-10-28 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,182 |
| 2024-10-25 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 82 |
| 2024-10-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,827 |
| 2024-10-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 732 |
| 2024-10-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 755 |
| 2024-10-16 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 36 |
| 2024-10-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,465 |
| 2024-10-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 280 |
| 2024-10-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 413 |
| 2024-10-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 405 |
| 2024-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,136 |
| 2024-09-26 | 3.460 | 3.520 | 3.460 | 3.520 | 3.520 | 973 |
| 2024-09-23 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 3 |
| 2024-09-16 | 3.640 | 3.640 | 3.560 | 3.560 | 3.550 | 2,788 |
| 2024-09-12 | 3.820 | 3.820 | 3.740 | 3.740 | 3.730 | 103 |
| 2024-09-10 | 3.660 | 3.740 | 3.660 | 3.740 | 3.730 | 515 |
| 2024-09-09 | 3.620 | 3.700 | 3.620 | 3.700 | 3.690 | 1,941 |
| 2024-09-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.670 | 210 |
| 2024-09-04 | 3.520 | 3.600 | 3.520 | 3.600 | 3.590 | 513 |
| 2024-09-03 | 3.600 | 3.600 | 3.500 | 3.600 | 3.590 | 200 |
| 2024-08-26 | 3.520 | 3.580 | 3.520 | 3.580 | 3.570 | 1,848 |
| 2024-08-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.470 | 730 |
| 2024-08-16 | 3.600 | 3.620 | 3.600 | 3.620 | 3.610 | 325 |
| 2024-08-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.570 | 236 |
| 2024-08-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.670 | 200 |
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.