Aplicaciones y Tratamiento de Sistemas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 2,030 |
| 2026-10-15 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 2,030 |
| 2026-10-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 14 |
| 2026-10-06 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 14 |
| 2026-10-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 615 |
| 2026-10-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,472 |
| 2026-10-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,500 |
| 2026-09-30 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 2,119 |
| 2026-09-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 502 |
| 2026-09-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 502 |
| 2026-09-25 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 2,504 |
| 2026-09-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,525 |
| 2026-09-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,515 |
| 2026-09-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 137 |
| 2026-09-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 137 |
| 2026-09-18 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 76 |
Page 1 of 1 · 21 trading days
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.