Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.740 | 3.800 | 3.740 | 3.800 | 3.789 | 2,540 |
| 2024-08-09 | 3.740 | 3.840 | 3.740 | 3.840 | 3.829 | 196 |
| 2024-08-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.829 | 2,000 |
| 2024-08-07 | 3.840 | 3.840 | 3.820 | 3.820 | 3.809 | 19 |
| 2024-08-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.809 | 2,103 |
| 2024-08-05 | 4.120 | 4.120 | 3.920 | 3.920 | 3.909 | 1,331 |
| 2024-08-02 | 4.020 | 4.120 | 4.020 | 4.120 | 4.108 | 1,333 |
| 2024-08-01 | 4.120 | 4.120 | 4.000 | 4.120 | 4.108 | 205 |
| 2024-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.089 | 206 |
| 2024-07-30 | 4.040 | 4.040 | 4.020 | 4.020 | 4.009 | 2,749 |
| 2024-07-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.148 | 1,226 |
| 2024-07-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.268 | 202 |
| 2024-07-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.248 | 1,364 |
| 2024-07-23 | 4.300 | 4.400 | 4.300 | 4.400 | 4.388 | 1,272 |
| 2024-07-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.388 | 1,148 |
| 2024-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.487 | 90 |
| 2024-07-18 | 4.400 | 4.500 | 4.400 | 4.500 | 4.487 | 1,253 |
| 2024-07-17 | 4.440 | 4.500 | 4.440 | 4.500 | 4.487 | 875 |
| 2024-07-16 | 4.340 | 4.340 | 4.340 | 4.340 | 4.328 | 207 |
| 2024-07-15 | 4.180 | 4.260 | 4.180 | 4.260 | 4.248 | 394 |
| 2024-07-12 | 4.160 | 4.160 | 4.100 | 4.100 | 4.089 | 2,720 |
| 2024-07-11 | 4.360 | 4.360 | 4.260 | 4.260 | 4.248 | 1,262 |
| 2024-07-10 | 4.400 | 4.400 | 4.300 | 4.300 | 4.288 | 1,651 |
| 2024-07-09 | 4.440 | 4.440 | 4.340 | 4.340 | 4.328 | 2,605 |
| 2024-07-08 | 4.440 | 4.540 | 4.440 | 4.540 | 4.527 | 1,557 |
| 2024-07-05 | 4.640 | 4.640 | 4.540 | 4.540 | 4.527 | 2,380 |
| 2024-07-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.527 | 2,370 |
| 2024-07-03 | 4.440 | 4.540 | 4.440 | 4.540 | 4.527 | 1,552 |
| 2024-07-02 | 4.500 | 4.540 | 4.500 | 4.540 | 4.527 | 3,557 |
| 2024-07-01 | 4.500 | 4.600 | 4.500 | 4.600 | 4.587 | 1,620 |
| 2024-06-28 | 4.500 | 4.600 | 4.500 | 4.600 | 4.587 | 1,977 |
| 2024-06-27 | 4.480 | 4.500 | 4.480 | 4.500 | 4.487 | 2,601 |
| 2024-06-26 | 4.480 | 4.480 | 4.380 | 4.380 | 4.368 | 1,200 |
| 2024-06-25 | 4.420 | 4.480 | 4.420 | 4.480 | 4.467 | 958 |
| 2024-06-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.408 | 202 |
| 2024-06-21 | 4.420 | 4.420 | 4.400 | 4.400 | 4.388 | 426 |
| 2024-06-20 | 4.320 | 4.420 | 4.320 | 4.420 | 4.408 | 1,300 |
| 2024-06-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.408 | 10 |
| 2024-06-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.408 | 692 |
| 2024-06-17 | 4.380 | 4.420 | 4.380 | 4.420 | 4.408 | 1,653 |
| 2024-06-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.487 | 215 |
| 2024-06-11 | 4.400 | 4.480 | 4.400 | 4.480 | 4.467 | 1,372 |
| 2024-06-10 | 4.480 | 4.500 | 4.480 | 4.500 | 4.487 | 560 |
| 2024-06-07 | 4.380 | 4.480 | 4.380 | 4.480 | 4.467 | 1,204 |
| 2024-06-06 | 4.480 | 4.480 | 4.380 | 4.380 | 4.368 | 1,351 |
| 2024-06-05 | 4.300 | 4.380 | 4.300 | 4.380 | 4.368 | 2,557 |
| 2024-06-04 | 4.220 | 4.300 | 4.220 | 4.300 | 4.288 | 1,835 |
| 2024-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.188 | 201 |
| 2024-05-31 | 4.140 | 4.200 | 4.140 | 4.200 | 4.188 | 900 |
| 2024-05-30 | 4.100 | 4.180 | 4.100 | 4.180 | 4.168 | 1,135 |
| 2024-05-29 | 4.100 | 4.100 | 4.020 | 4.020 | 4.009 | 2,205 |
| 2024-05-28 | 4.000 | 4.060 | 4.000 | 4.060 | 4.049 | 1,910 |
| 2024-05-27 | 3.940 | 4.000 | 3.940 | 4.000 | 3.989 | 225 |
| 2024-05-24 | 3.780 | 3.860 | 3.780 | 3.860 | 3.849 | 1,800 |
| 2024-05-23 | 3.780 | 3.860 | 3.780 | 3.860 | 3.849 | 1,190 |
| 2024-05-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.789 | 2,286 |
| 2024-05-21 | 3.920 | 3.920 | 3.860 | 3.860 | 3.849 | 2,886 |
| 2024-05-20 | 4.080 | 4.080 | 4.000 | 4.000 | 3.989 | 1,754 |
| 2024-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.989 | 3,619 |
| 2024-05-16 | 4.000 | 4.080 | 4.000 | 4.080 | 4.069 | 770 |
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.