Austriacard Holdings AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.950	6.150	5.950	6.050	5.766	15,023
2023-11-17	5.800	6.000	5.800	5.950	5.670	8,223
2023-11-16	5.900	5.950	5.750	5.750	5.480	28,399
2023-11-15	6.200	6.200	5.900	5.900	5.623	22,724
2023-11-14	6.100	6.150	6.000	6.150	5.861	9,906
2023-11-13	5.900	6.000	5.900	6.000	5.718	5,277
2023-11-10	5.850	5.900	5.800	5.900	5.623	3,353
2023-11-09	6.050	6.050	5.850	5.900	5.623	12,854
2023-11-08	5.900	6.100	5.900	6.100	5.813	15,762
2023-11-07	6.000	6.000	5.850	5.900	5.623	5,177
2023-11-06	6.050	6.100	5.950	6.000	5.718	6,076
2023-11-03	6.100	6.100	5.950	6.050	5.766	5,827
2023-11-02	5.900	6.100	5.900	6.100	5.813	9,003
2023-11-01	5.950	5.950	5.850	5.900	5.623	3,146
2023-10-31	5.800	6.000	5.800	5.950	5.670	6,207
2023-10-30	5.850	5.850	5.700	5.850	5.575	3,548
2023-10-27	5.650	5.800	5.650	5.800	5.527	5,851
2023-10-26	5.800	5.850	5.650	5.700	5.432	8,824
2023-10-25	6.000	6.050	5.800	5.850	5.575	7,372
2023-10-24	5.900	5.950	5.700	5.900	5.623	14,543
2023-10-23	6.050	6.050	5.800	5.900	5.623	4,367
2023-10-20	6.000	6.000	5.900	5.950	5.670	3,490
2023-10-19	6.050	6.100	5.900	6.100	5.813	4,332
2023-10-18	6.200	6.250	6.000	6.050	5.766	3,164
2023-10-17	6.300	6.300	6.000	6.150	5.861	4,869
2023-10-16	6.200	6.250	6.100	6.250	5.956	3,066
2023-10-13	6.350	6.350	5.950	6.250	5.956	6,193
2023-10-12	6.250	6.500	6.250	6.350	6.052	7,365
2023-10-11	6.150	6.500	6.050	6.500	6.195	7,032
2023-10-10	5.900	6.200	5.850	6.200	5.909	7,459
2023-10-09	6.000	6.000	5.750	5.900	5.623	14,728
2023-10-06	5.750	6.000	5.600	6.000	5.718	16,675
2023-10-05	6.000	6.000	5.600	5.600	5.337	6,912
2023-10-04	5.950	5.950	5.800	5.950	5.670	5,541
2023-10-03	6.100	6.100	5.850	5.850	5.575	5,937
2023-10-02	6.000	6.050	5.900	6.050	5.766	3,540
2023-09-29	6.050	6.150	6.000	6.000	5.718	4,825
2023-09-28	6.000	6.100	5.950	6.000	5.718	6,415
2023-09-27	5.950	6.100	5.950	6.000	5.718	7,980
2023-09-26	5.950	6.100	5.850	6.100	5.813	10,851
2023-09-25	6.200	6.200	5.850	5.950	5.670	10,607
2023-09-22	6.050	6.100	5.950	6.100	5.813	11,408
2023-09-21	6.150	6.150	5.900	6.100	5.813	30,860
2023-09-20	6.250	6.300	6.100	6.150	5.861	21,350
2023-09-19	6.200	6.300	6.150	6.250	5.956	9,935
2023-09-18	6.550	6.550	6.250	6.250	5.956	12,589
2023-09-15	6.400	6.500	6.400	6.500	6.195	13,998
2023-09-14	6.450	6.500	6.300	6.450	6.147	7,955
2023-09-13	6.550	6.550	6.300	6.450	6.147	30,474
2023-09-12	6.550	6.600	6.450	6.500	6.195	60,965
2023-09-11	6.950	6.950	6.550	6.600	6.290	9,112
2023-09-08	6.650	6.800	6.550	6.800	6.480	9,700
2023-09-07	6.800	6.900	6.500	6.750	6.433	15,494
2023-09-06	6.900	7.000	6.850	6.850	6.528	6,218
2023-09-05	6.950	7.000	6.800	7.000	6.671	10,351
2023-09-04	7.100	7.100	6.900	7.000	6.671	11,850
2023-09-01	7.200	7.200	7.050	7.100	6.766	5,792
2023-08-31	7.350	7.450	7.050	7.100	6.766	45,568
2023-08-30	7.050	7.150	7.000	7.100	6.766	4,191
2023-08-29	7.000	7.100	6.950	7.100	6.766	6,227

← NewerPage 13 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.