Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.710 | 9.850 | 9.710 | 9.810 | 9.810 | 2,769 |
| 2026-10-15 | 9.700 | 9.880 | 9.700 | 9.850 | 9.850 | 1,702 |
| 2026-10-14 | 9.720 | 9.850 | 9.720 | 9.800 | 9.800 | 548 |
| 2026-10-13 | 9.760 | 9.800 | 9.760 | 9.790 | 9.790 | 116 |
| 2026-10-12 | 9.850 | 9.860 | 9.710 | 9.750 | 9.750 | 370 |
| 2026-10-09 | 9.860 | 9.860 | 9.720 | 9.790 | 9.790 | 57 |
| 2026-10-08 | 9.890 | 9.900 | 9.710 | 9.860 | 9.860 | 1,933 |
| 2026-10-07 | 9.790 | 9.790 | 9.700 | 9.780 | 9.780 | 479 |
| 2026-10-06 | 9.890 | 9.890 | 9.650 | 9.680 | 9.680 | 675 |
| 2026-10-05 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 0 |
| 2026-10-02 | 9.640 | 9.850 | 9.640 | 9.790 | 9.790 | 400 |
| 2026-10-01 | 9.620 | 9.830 | 9.620 | 9.830 | 9.830 | 204 |
| 2026-09-30 | 9.740 | 9.840 | 9.740 | 9.840 | 9.840 | 1,670 |
| 2026-09-29 | 9.790 | 9.800 | 9.790 | 9.790 | 9.790 | 1,885 |
| 2026-09-28 | 9.710 | 9.830 | 9.710 | 9.830 | 9.830 | 636 |
| 2026-09-25 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 348 |
| 2026-09-24 | 9.750 | 9.780 | 9.750 | 9.770 | 9.770 | 230 |
| 2026-09-23 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 835 |
| 2026-09-22 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 212 |
| 2026-09-21 | 9.770 | 9.800 | 9.770 | 9.800 | 9.800 | 1,296 |
| 2026-09-18 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 748 |
| 2026-09-17 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 582 |
| 2026-09-16 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 477 |
| 2026-09-15 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 205 |
| 2026-09-14 | 9.770 | 9.800 | 9.770 | 9.770 | 9.770 | 1,605 |
| 2026-09-11 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 447 |
| 2026-09-10 | 9.800 | 9.800 | 9.760 | 9.800 | 9.800 | 967 |
| 2026-09-09 | 9.760 | 9.850 | 9.760 | 9.850 | 9.850 | 14,533 |
| 2026-09-08 | 9.800 | 9.850 | 9.760 | 9.850 | 9.850 | 1,503 |
| 2026-09-07 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1,625 |
| 2026-09-04 | 9.770 | 9.780 | 9.770 | 9.770 | 9.770 | 1,303 |
| 2026-09-03 | 9.770 | 9.780 | 9.770 | 9.770 | 9.770 | 2,414 |
| 2026-09-02 | 9.900 | 9.900 | 9.760 | 9.800 | 9.800 | 511 |
| 2026-09-01 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 131 |
| 2026-08-31 | 9.810 | 9.900 | 9.810 | 9.900 | 9.900 | 5,455 |
| 2026-08-28 | 9.810 | 9.840 | 9.810 | 9.820 | 9.820 | 3,071 |
| 2026-08-27 | 9.940 | 9.980 | 9.800 | 9.810 | 9.810 | 5,482 |
| 2026-08-26 | 9.800 | 9.800 | 9.740 | 9.800 | 9.800 | 11,080 |
| 2026-08-25 | 9.800 | 9.800 | 9.730 | 9.750 | 9.750 | 14,738 |
| 2026-08-24 | 9.820 | 9.820 | 9.780 | 9.800 | 9.800 | 14,170 |
| 2026-08-21 | 9.720 | 9.720 | 9.650 | 9.720 | 9.720 | 8,278 |
| 2026-08-20 | 9.730 | 9.780 | 9.660 | 9.750 | 9.750 | 25,125 |
| 2026-08-19 | 9.740 | 9.800 | 9.730 | 9.730 | 9.730 | 26,366 |
| 2026-08-18 | 9.740 | 9.800 | 9.730 | 9.770 | 9.770 | 21,008 |
| 2026-08-17 | 9.840 | 9.840 | 9.730 | 9.770 | 9.770 | 49,589 |
| 2026-08-14 | 9.820 | 9.840 | 9.820 | 9.840 | 9.840 | 20,167 |
| 2026-08-13 | 9.830 | 9.840 | 9.820 | 9.830 | 9.830 | 35,082 |
| 2026-08-12 | 9.820 | 9.830 | 9.820 | 9.830 | 9.830 | 24,792 |
| 2026-08-11 | 9.820 | 9.830 | 9.810 | 9.820 | 9.820 | 44,357 |
| 2026-08-10 | 9.830 | 9.840 | 9.810 | 9.820 | 9.820 | 29,250 |
| 2026-08-07 | 9.800 | 9.830 | 9.800 | 9.830 | 9.830 | 19,379 |
| 2026-08-06 | 9.810 | 9.840 | 9.810 | 9.810 | 9.810 | 24,423 |
| 2026-08-05 | 9.830 | 9.840 | 9.820 | 9.840 | 9.840 | 19,514 |
| 2026-08-04 | 9.830 | 9.840 | 9.820 | 9.840 | 9.840 | 33,881 |
| 2026-08-03 | 9.820 | 9.840 | 9.790 | 9.820 | 9.820 | 20,173 |
| 2026-07-31 | 9.790 | 9.820 | 9.770 | 9.810 | 9.810 | 50,532 |
| 2026-07-30 | 9.800 | 9.800 | 9.780 | 9.790 | 9.790 | 16,700 |
| 2026-07-29 | 9.790 | 9.810 | 9.780 | 9.780 | 9.780 | 68,341 |
| 2026-07-28 | 9.800 | 9.820 | 9.780 | 9.790 | 9.790 | 20,667 |
| 2026-07-27 | 9.810 | 9.810 | 9.780 | 9.800 | 9.800 | 23,512 |
Page 1 of 15 · 885 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1000 EUR |
| 2025-07-01 | 0.1100 EUR |
| 2024-07-16 | 0.1000 EUR |
| 2023-07-10 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.