Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.860 | 5.860 | 5.800 | 5.820 | 5.643 | 10,051 |
| 2024-08-13 | 5.750 | 5.850 | 5.750 | 5.820 | 5.643 | 28,975 |
| 2024-08-12 | 5.680 | 5.800 | 5.650 | 5.770 | 5.594 | 46,001 |
| 2024-08-09 | 5.730 | 5.730 | 5.660 | 5.680 | 5.507 | 9,915 |
| 2024-08-08 | 5.620 | 5.680 | 5.590 | 5.680 | 5.507 | 21,290 |
| 2024-08-07 | 5.540 | 5.620 | 5.540 | 5.620 | 5.449 | 52,072 |
| 2024-08-06 | 5.550 | 5.600 | 5.450 | 5.500 | 5.332 | 29,305 |
| 2024-08-05 | 5.660 | 5.660 | 5.350 | 5.480 | 5.313 | 95,800 |
| 2024-08-02 | 5.800 | 5.840 | 5.780 | 5.830 | 5.652 | 36,610 |
| 2024-08-01 | 5.900 | 5.920 | 5.800 | 5.850 | 5.672 | 12,410 |
| 2024-07-31 | 5.900 | 5.920 | 5.810 | 5.850 | 5.672 | 19,829 |
| 2024-07-30 | 5.800 | 5.880 | 5.780 | 5.860 | 5.681 | 30,508 |
| 2024-07-29 | 5.760 | 5.800 | 5.750 | 5.770 | 5.594 | 16,527 |
| 2024-07-26 | 5.810 | 5.840 | 5.710 | 5.710 | 5.536 | 22,952 |
| 2024-07-25 | 5.730 | 5.840 | 5.730 | 5.840 | 5.662 | 5,083 |
| 2024-07-24 | 5.860 | 5.860 | 5.750 | 5.800 | 5.623 | 19,758 |
| 2024-07-23 | 5.860 | 5.910 | 5.860 | 5.890 | 5.711 | 6,216 |
| 2024-07-22 | 5.800 | 5.930 | 5.790 | 5.860 | 5.681 | 26,322 |
| 2024-07-19 | 5.800 | 5.840 | 5.760 | 5.830 | 5.652 | 6,186 |
| 2024-07-18 | 5.840 | 5.850 | 5.800 | 5.810 | 5.633 | 4,217 |
| 2024-07-17 | 5.800 | 5.850 | 5.800 | 5.840 | 5.662 | 3,192 |
| 2024-07-16 | 5.790 | 5.830 | 5.770 | 5.800 | 5.623 | 5,763 |
| 2024-07-15 | 5.900 | 5.900 | 5.830 | 5.870 | 5.594 | 11,031 |
| 2024-07-12 | 5.880 | 5.900 | 5.840 | 5.880 | 5.604 | 7,030 |
| 2024-07-11 | 5.820 | 5.900 | 5.820 | 5.880 | 5.604 | 6,195 |
| 2024-07-10 | 5.890 | 5.910 | 5.850 | 5.860 | 5.585 | 12,235 |
| 2024-07-09 | 5.880 | 5.900 | 5.860 | 5.900 | 5.623 | 5,194 |
| 2024-07-08 | 5.910 | 5.910 | 5.830 | 5.860 | 5.585 | 11,393 |
| 2024-07-05 | 5.880 | 5.910 | 5.800 | 5.860 | 5.585 | 14,031 |
| 2024-07-04 | 5.900 | 5.920 | 5.830 | 5.870 | 5.594 | 13,912 |
| 2024-07-03 | 5.850 | 5.910 | 5.820 | 5.900 | 5.623 | 19,319 |
| 2024-07-02 | 5.820 | 5.820 | 5.770 | 5.800 | 5.527 | 21,263 |
| 2024-07-01 | 5.790 | 5.830 | 5.750 | 5.820 | 5.547 | 21,769 |
| 2024-06-28 | 5.800 | 5.800 | 5.700 | 5.750 | 5.480 | 61,555 |
| 2024-06-27 | 5.800 | 5.840 | 5.700 | 5.750 | 5.480 | 12,930 |
| 2024-06-26 | 5.880 | 5.880 | 5.780 | 5.800 | 5.527 | 16,797 |
| 2024-06-25 | 5.910 | 5.950 | 5.870 | 5.870 | 5.594 | 8,965 |
| 2024-06-21 | 6.000 | 6.030 | 5.900 | 5.900 | 5.623 | 25,232 |
| 2024-06-20 | 5.920 | 6.000 | 5.830 | 6.000 | 5.718 | 137,687 |
| 2024-06-19 | 5.880 | 5.990 | 5.840 | 5.950 | 5.670 | 127,551 |
| 2024-06-18 | 5.770 | 5.890 | 5.690 | 5.890 | 5.613 | 94,425 |
| 2024-06-17 | 5.780 | 5.840 | 5.660 | 5.840 | 5.566 | 24,481 |
| 2024-06-14 | 5.900 | 5.900 | 5.660 | 5.770 | 5.499 | 28,782 |
| 2024-06-13 | 5.880 | 5.910 | 5.850 | 5.900 | 5.623 | 14,326 |
| 2024-06-12 | 5.920 | 5.950 | 5.860 | 5.950 | 5.670 | 13,543 |
| 2024-06-11 | 5.930 | 5.990 | 5.830 | 5.990 | 5.709 | 15,919 |
| 2024-06-10 | 5.860 | 5.940 | 5.780 | 5.920 | 5.642 | 13,396 |
| 2024-06-07 | 5.800 | 5.870 | 5.780 | 5.870 | 5.594 | 7,258 |
| 2024-06-06 | 5.830 | 5.870 | 5.800 | 5.800 | 5.527 | 9,414 |
| 2024-06-05 | 5.750 | 5.870 | 5.750 | 5.840 | 5.566 | 12,097 |
| 2024-06-04 | 5.900 | 5.900 | 5.780 | 5.800 | 5.527 | 15,964 |
| 2024-06-03 | 5.890 | 6.020 | 5.840 | 5.900 | 5.623 | 305,586 |
| 2024-05-31 | 5.880 | 5.920 | 5.860 | 5.900 | 5.623 | 37,576 |
| 2024-05-30 | 5.850 | 5.890 | 5.780 | 5.890 | 5.613 | 51,469 |
| 2024-05-29 | 5.890 | 5.980 | 5.820 | 5.820 | 5.547 | 77,515 |
| 2024-05-28 | 5.970 | 6.000 | 5.830 | 5.930 | 5.651 | 52,488 |
| 2024-05-27 | 6.020 | 6.020 | 5.960 | 5.960 | 5.680 | 12,427 |
| 2024-05-24 | 6.000 | 6.020 | 5.950 | 6.020 | 5.737 | 90,037 |
| 2024-05-23 | 6.060 | 6.070 | 5.960 | 5.990 | 5.709 | 65,980 |
| 2024-05-22 | 6.190 | 6.190 | 6.000 | 6.060 | 5.775 | 171,766 |
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.