Austriacard Holdings AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	7.000	7.050	6.850	7.050	6.719	8,600
2023-08-25	7.000	7.050	6.850	6.950	6.623	9,418
2023-08-24	7.100	7.100	6.850	7.050	6.719	15,069
2023-08-23	7.100	7.200	7.050	7.100	6.766	5,377
2023-08-22	7.350	7.350	7.150	7.250	6.909	7,931
2023-08-21	7.250	7.450	7.150	7.350	7.005	10,238
2023-08-18	14.500	14.600	14.200	14.400	6.862	12,976
2023-08-17	13.800	14.600	13.700	14.500	6.909	40,062
2023-08-16	13.800	14.000	13.800	14.000	6.671	3,410
2023-08-14	14.200	14.200	13.700	14.000	6.671	19,794
2023-08-11	14.500	14.500	14.100	14.300	6.814	22,942
2023-08-10	14.500	14.600	14.400	14.600	6.957	5,870
2023-08-09	14.700	14.800	14.500	14.600	6.957	12,996
2023-08-08	14.700	14.800	14.400	14.700	7.005	11,272
2023-08-07	14.200	14.700	14.100	14.600	6.957	43,786
2023-08-04	14.000	14.200	13.900	14.100	6.719	25,670
2023-08-03	13.900	14.300	13.800	14.000	6.671	23,406
2023-08-02	14.100	14.100	13.600	14.000	6.671	19,856
2023-08-01	14.000	14.300	14.000	14.300	6.814	41,328
2023-07-31	14.000	14.000	13.700	13.800	6.576	7,384
2023-07-28	13.700	13.800	13.500	13.800	6.576	12,884
2023-07-27	13.700	14.000	13.700	13.700	6.528	21,830
2023-07-26	13.900	13.900	13.700	13.700	6.528	25,408
2023-07-25	13.800	14.000	13.700	14.000	6.671	8,876
2023-07-24	14.000	14.000	13.600	13.700	6.528	42,588
2023-07-21	13.900	14.200	13.900	13.900	6.623	10,852
2023-07-20	14.000	14.200	13.800	14.000	6.671	31,714
2023-07-19	14.000	14.100	13.900	13.900	6.623	19,474
2023-07-18	14.100	14.100	13.900	14.000	6.671	30,750
2023-07-17	14.300	14.300	14.000	14.100	6.719	25,098
2023-07-14	14.300	14.300	14.100	14.200	6.766	12,398
2023-07-13	14.000	14.700	14.000	14.200	6.766	45,920
2023-07-12	14.300	14.400	14.000	14.000	6.671	18,168
2023-07-11	14.100	14.500	14.100	14.200	6.766	41,244
2023-07-10	14.100	14.100	13.900	14.000	6.671	16,824
2023-07-07	14.100	14.300	14.000	14.000	6.647	16,426
2023-07-06	14.300	14.400	14.100	14.100	6.695	27,980
2023-07-05	14.400	14.600	14.200	14.300	6.790	11,104
2023-07-04	14.100	14.300	13.900	14.300	6.790	40,388
2023-07-03	14.400	14.400	14.000	14.200	6.742	28,074
2023-06-30	14.700	14.800	14.300	14.500	6.885	21,290
2023-06-29	14.400	14.800	14.200	14.700	6.980	40,982
2023-06-28	14.200	14.500	14.200	14.200	6.742	23,904
2023-06-27	14.200	14.500	14.000	14.300	6.790	33,992
2023-06-26	14.600	14.600	14.200	14.300	6.790	15,582
2023-06-23	14.100	14.600	14.100	14.600	6.932	7,176
2023-06-22	14.300	14.500	14.100	14.200	6.742	43,166
2023-06-21	14.700	14.800	14.300	14.600	6.932	22,646
2023-06-20	14.700	14.700	14.400	14.700	6.980	9,160
2023-06-19	14.900	14.900	14.600	14.800	7.027	13,554
2023-06-16	14.900	14.900	14.500	14.900	7.075	23,858
2023-06-15	15.200	15.300	14.800	14.800	7.027	14,746
2023-06-14	15.000	15.400	14.800	15.300	7.264	37,790
2023-06-13	14.300	15.200	14.300	15.200	7.217	45,122
2023-06-12	14.700	14.700	14.200	14.200	6.742	34,558
2023-06-09	14.500	14.700	14.300	14.700	6.980	42,792
2023-06-08	14.700	15.000	14.300	14.400	6.837	31,906
2023-06-07	15.000	15.100	14.400	14.600	6.932	19,978
2023-06-06	13.800	15.300	13.800	15.000	7.122	133,488
2023-06-02	14.600	14.600	13.600	13.700	6.505	48,444

← NewerPage 14 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.