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 |
| 2026-09-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,779 |
| 2026-09-16 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 2,779 |
| 2026-09-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-09-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-09-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-09-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,237 |
| 2026-09-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-09-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,237 |
| 2026-09-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,237 |
| 2026-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,753 |
| 2026-09-03 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 54 |
| 2026-09-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-09-01 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-08-31 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 50 |
| 2026-08-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,001 |
| 2026-08-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,088 |
| 2026-08-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-08-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-08-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-08-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 50 |
| 2026-08-20 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 50 |
| 2026-08-19 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2026-08-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2026-08-17 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 100 |
| 2026-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 113 |
| 2026-08-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 575 |
| 2026-08-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 575 |
| 2026-08-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 575 |
| 2026-08-10 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-08-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 230 |
| 2026-08-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 519 |
| 2026-08-05 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 697 |
| 2026-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,210 |
| 2026-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 159 |
| 2026-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,790 |
| 2026-07-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,790 |
| 2026-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,790 |
| 2026-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,790 |
| 2026-07-27 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,790 |
Page 1 of 2 · 65 trading daysOlder →
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.