Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.120 | 6.180 | 6.050 | 6.160 | 5.871 | 111,028 |
| 2024-05-20 | 6.130 | 6.130 | 6.080 | 6.080 | 5.794 | 30,790 |
| 2024-05-17 | 6.140 | 6.210 | 6.050 | 6.140 | 5.851 | 65,734 |
| 2024-05-16 | 6.130 | 6.150 | 6.050 | 6.130 | 5.842 | 99,113 |
| 2024-05-15 | 6.160 | 6.170 | 6.090 | 6.120 | 5.832 | 61,896 |
| 2024-05-14 | 6.200 | 6.200 | 6.080 | 6.160 | 5.871 | 57,329 |
| 2024-05-13 | 6.270 | 6.270 | 6.170 | 6.200 | 5.909 | 64,624 |
| 2024-05-10 | 6.310 | 6.320 | 6.250 | 6.280 | 5.985 | 44,932 |
| 2024-05-09 | 6.340 | 6.350 | 6.250 | 6.280 | 5.985 | 74,345 |
| 2024-05-08 | 6.380 | 6.380 | 6.280 | 6.320 | 6.023 | 165,656 |
| 2024-05-02 | 6.410 | 6.410 | 6.050 | 6.240 | 5.947 | 544,828 |
| 2024-04-30 | 6.600 | 6.650 | 6.500 | 6.580 | 6.271 | 5,523,190 |
| 2024-04-29 | 6.610 | 6.650 | 6.480 | 6.600 | 6.290 | 35,984 |
| 2024-04-26 | 6.560 | 6.760 | 6.560 | 6.600 | 6.290 | 43,498 |
| 2024-04-25 | 6.570 | 6.570 | 6.460 | 6.560 | 6.252 | 8,212 |
| 2024-04-24 | 6.540 | 6.650 | 6.510 | 6.600 | 6.290 | 37,490 |
| 2024-04-23 | 6.400 | 6.500 | 6.400 | 6.500 | 6.195 | 32,875 |
| 2024-04-22 | 6.360 | 6.450 | 6.340 | 6.400 | 6.099 | 14,582 |
| 2024-04-19 | 6.310 | 6.370 | 6.200 | 6.360 | 6.061 | 7,898 |
| 2024-04-18 | 6.260 | 6.380 | 6.260 | 6.370 | 6.071 | 15,021 |
| 2024-04-17 | 6.280 | 6.300 | 6.180 | 6.300 | 6.004 | 4,984 |
| 2024-04-16 | 6.300 | 6.310 | 6.170 | 6.290 | 5.994 | 10,988 |
| 2024-04-15 | 6.380 | 6.380 | 6.180 | 6.360 | 6.061 | 12,846 |
| 2024-04-12 | 6.320 | 6.490 | 6.280 | 6.490 | 6.185 | 43,329 |
| 2024-04-11 | 6.280 | 6.500 | 6.140 | 6.500 | 6.195 | 23,184 |
| 2024-04-10 | 6.520 | 6.520 | 6.280 | 6.280 | 5.985 | 11,320 |
| 2024-04-09 | 6.520 | 6.520 | 6.320 | 6.490 | 6.185 | 6,835 |
| 2024-04-08 | 6.390 | 6.490 | 6.340 | 6.490 | 6.185 | 5,302 |
| 2024-04-05 | 6.160 | 6.400 | 6.120 | 6.370 | 6.071 | 8,300 |
| 2024-04-04 | 6.130 | 6.300 | 6.130 | 6.230 | 5.937 | 5,782 |
| 2024-04-03 | 6.150 | 6.250 | 6.150 | 6.160 | 5.871 | 12,349 |
| 2024-04-02 | 6.350 | 6.420 | 6.150 | 6.150 | 5.861 | 17,052 |
| 2024-03-28 | 6.550 | 6.600 | 6.400 | 6.400 | 6.099 | 9,601 |
| 2024-03-27 | 6.700 | 6.740 | 6.550 | 6.550 | 6.242 | 8,703 |
| 2024-03-26 | 6.600 | 6.800 | 6.560 | 6.700 | 6.385 | 68,076 |
| 2024-03-22 | 6.650 | 6.650 | 6.500 | 6.600 | 6.290 | 36,245 |
| 2024-03-21 | 6.500 | 6.580 | 6.500 | 6.580 | 6.271 | 23,982 |
| 2024-03-20 | 6.460 | 6.600 | 6.460 | 6.540 | 6.233 | 19,371 |
| 2024-03-19 | 6.340 | 6.520 | 6.290 | 6.520 | 6.214 | 18,412 |
| 2024-03-15 | 6.320 | 6.360 | 6.300 | 6.340 | 6.042 | 7,404 |
| 2024-03-14 | 6.250 | 6.350 | 6.200 | 6.320 | 6.023 | 11,710 |
| 2024-03-13 | 6.400 | 6.400 | 6.250 | 6.250 | 5.956 | 14,907 |
| 2024-03-12 | 6.330 | 6.400 | 6.330 | 6.380 | 6.080 | 5,105 |
| 2024-03-11 | 6.500 | 6.500 | 6.300 | 6.330 | 6.033 | 34,642 |
| 2024-03-08 | 6.570 | 6.640 | 6.440 | 6.480 | 6.175 | 20,281 |
| 2024-03-07 | 6.580 | 6.600 | 6.400 | 6.500 | 6.195 | 37,095 |
| 2024-03-06 | 6.370 | 6.540 | 6.370 | 6.500 | 6.195 | 116,224 |
| 2024-03-05 | 6.030 | 6.270 | 6.000 | 6.250 | 5.956 | 30,560 |
| 2024-03-04 | 6.020 | 6.060 | 5.980 | 6.000 | 5.718 | 3,691 |
| 2024-03-01 | 6.000 | 6.040 | 5.900 | 6.000 | 5.718 | 18,363 |
| 2024-02-29 | 5.990 | 6.010 | 5.970 | 6.000 | 5.718 | 15,699 |
| 2024-02-28 | 6.000 | 6.000 | 5.900 | 5.990 | 5.709 | 5,736 |
| 2024-02-27 | 6.000 | 6.060 | 5.960 | 6.020 | 5.737 | 12,415 |
| 2024-02-26 | 5.990 | 6.000 | 5.890 | 5.940 | 5.661 | 9,907 |
| 2024-02-23 | 5.990 | 6.010 | 5.970 | 5.990 | 5.709 | 8,414 |
| 2024-02-22 | 6.020 | 6.020 | 5.950 | 6.000 | 5.718 | 14,238 |
| 2024-02-21 | 6.010 | 6.040 | 5.960 | 6.020 | 5.737 | 9,948 |
| 2024-02-20 | 6.040 | 6.040 | 5.990 | 6.010 | 5.728 | 6,767 |
| 2024-02-19 | 6.000 | 6.060 | 5.980 | 6.010 | 5.728 | 5,635 |
| 2024-02-16 | 6.120 | 6.120 | 6.010 | 6.010 | 5.728 | 11,163 |
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.