Austriacard Holdings AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.150	6.150	6.090	6.120	5.832	8,424
2024-02-14	5.990	6.170	5.970	6.150	5.861	278,462
2024-02-13	6.010	6.010	5.920	5.980	5.699	10,908
2024-02-12	6.030	6.100	5.960	5.970	5.689	12,110
2024-02-09	6.100	6.100	6.010	6.010	5.728	10,085
2024-02-08	6.000	6.100	5.950	6.100	5.813	13,194
2024-02-07	6.000	6.050	5.900	6.000	5.718	11,876
2024-02-06	6.000	6.000	5.900	5.950	5.670	12,994
2024-02-05	5.850	6.000	5.850	5.900	5.623	15,130
2024-02-02	5.900	6.000	5.900	5.900	5.623	8,604
2024-02-01	5.900	5.950	5.850	5.950	5.670	8,727
2024-01-31	6.050	6.050	5.800	5.900	5.623	24,812
2024-01-30	5.950	6.050	5.900	6.000	5.718	11,470
2024-01-29	5.850	6.000	5.850	6.000	5.718	10,608
2024-01-26	5.950	6.000	5.850	5.900	5.623	14,596
2024-01-25	6.000	6.050	5.950	5.950	5.670	6,393
2024-01-24	6.050	6.050	5.900	6.000	5.718	22,866
2024-01-23	6.150	6.300	6.000	6.000	5.718	24,782
2024-01-22	6.000	6.100	6.000	6.100	5.813	11,983
2024-01-19	6.000	6.100	5.950	6.000	5.718	19,894
2024-01-18	6.050	6.100	5.950	6.000	5.718	19,668
2024-01-17	6.100	6.150	6.000	6.050	5.766	17,031
2024-01-16	6.250	6.250	6.100	6.150	5.861	8,593
2024-01-15	6.250	6.350	6.200	6.300	6.004	10,468
2024-01-12	6.250	6.300	6.200	6.300	6.004	14,041
2024-01-11	6.250	6.300	6.200	6.300	6.004	18,473
2024-01-10	6.250	6.350	6.200	6.250	5.956	7,233
2024-01-09	6.350	6.350	6.250	6.250	5.956	12,292
2024-01-08	6.350	6.400	6.250	6.300	6.004	18,113
2024-01-05	6.550	6.550	6.350	6.350	6.052	9,968
2024-01-04	6.250	6.650	6.250	6.550	6.242	32,861
2024-01-03	6.250	6.300	6.200	6.250	5.956	5,466
2024-01-02	6.350	6.350	6.200	6.200	5.909	16,238
2023-12-29	6.200	6.300	6.200	6.300	6.004	8,019
2023-12-28	6.250	6.250	6.150	6.200	5.909	5,955
2023-12-27	6.350	6.350	6.200	6.200	5.909	8,354
2023-12-22	6.250	6.300	6.200	6.250	5.956	4,184
2023-12-21	6.250	6.300	6.200	6.300	6.004	9,488
2023-12-20	6.250	6.350	6.200	6.250	5.956	17,376
2023-12-19	6.400	6.400	6.200	6.200	5.909	24,927
2023-12-18	6.150	6.500	6.100	6.400	6.099	38,321
2023-12-15	6.150	6.150	6.050	6.050	5.766	31,921
2023-12-14	6.200	6.200	6.150	6.200	5.909	6,286
2023-12-13	6.150	6.200	6.100	6.150	5.861	6,719
2023-12-12	6.200	6.200	6.100	6.100	5.813	13,141
2023-12-11	6.250	6.250	6.150	6.200	5.909	8,584
2023-12-08	6.250	6.300	6.150	6.250	5.956	15,278
2023-12-07	6.300	6.350	6.150	6.200	5.909	35,071
2023-12-06	6.400	6.400	6.250	6.300	6.004	36,541
2023-12-05	6.150	6.450	6.150	6.400	6.099	53,681
2023-12-04	6.200	6.350	6.050	6.200	5.909	60,921
2023-12-01	5.950	6.100	5.950	6.100	5.813	20,117
2023-11-30	6.050	6.100	5.950	5.950	5.670	5,805
2023-11-29	6.000	6.100	6.000	6.050	5.766	12,936
2023-11-28	6.050	6.050	5.900	6.000	5.718	8,399
2023-11-27	6.000	6.100	6.000	6.050	5.766	12,994
2023-11-24	6.150	6.150	5.950	6.000	5.718	8,223
2023-11-23	6.150	6.300	6.000	6.150	5.861	21,480
2023-11-22	6.050	6.200	5.950	6.150	5.861	27,576
2023-11-21	6.000	6.050	5.850	5.950	5.670	12,686

← NewerPage 12 of 15 · 886 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.