Austriacard Holdings AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	14.100	14.700	14.000	14.500	6.885	75,326
2023-05-31	13.900	14.000	13.500	13.900	6.600	45,496
2023-05-30	13.100	13.800	12.600	13.800	6.552	75,298
2023-05-29	12.200	13.200	12.200	13.000	6.172	57,928
2023-05-26	12.000	12.400	11.900	12.100	5.745	50,890
2023-05-25	11.800	12.000	11.700	11.900	5.650	18,134
2023-05-24	11.700	11.800	11.600	11.700	5.555	11,624
2023-05-23	11.800	11.800	11.500	11.800	5.603	14,802
2023-05-22	11.700	11.800	11.200	11.400	5.413	11,962
2023-05-19	11.800	11.800	11.400	11.500	5.460	7,624
2023-05-18	11.700	12.000	11.500	11.800	5.603	16,008
2023-05-17	11.700	11.800	11.500	11.800	5.603	5,024
2023-05-16	11.800	11.800	11.400	11.400	5.413	8,582
2023-05-15	11.800	11.900	11.700	11.900	5.650	6,896
2023-05-12	11.900	12.000	11.600	11.900	5.650	3,260
2023-05-11	11.700	12.000	11.700	11.900	5.650	8,486
2023-05-10	11.500	11.900	11.500	11.800	5.603	31,242
2023-05-09	11.600	11.600	11.300	11.400	5.413	3,630
2023-05-08	10.700	11.500	10.700	11.500	5.460	13,820
2023-05-05	11.000	11.100	10.400	10.800	5.128	152,778
2023-05-04	11.200	11.200	10.700	10.900	5.175	5,790
2023-05-03	11.200	11.300	11.000	11.200	5.318	1,102
2023-05-02	11.500	11.500	11.200	11.200	5.318	2,356
2023-04-28	11.700	11.700	11.200	11.500	5.460	746
2023-04-27	11.600	11.600	11.300	11.300	5.365	630
2023-04-26	11.900	11.900	11.300	11.400	5.413	790
2023-04-25	11.900	11.900	11.200	11.400	5.413	1,384
2023-04-24	11.900	11.900	11.600	11.600	5.508	210
2023-04-21	11.900	11.900	11.500	11.700	5.555	766
2023-04-20	11.700	11.900	11.500	11.600	5.508	388
2023-04-19	11.700	11.700	11.100	11.700	5.555	4,022
2023-04-18	11.900	11.900	11.500	11.700	5.555	924
2023-04-13	11.500	11.800	11.500	11.500	5.460	598
2023-04-12	11.800	11.800	11.300	11.500	5.460	2,834
2023-04-11	11.900	11.900	11.500	11.700	5.555	2,370
2023-04-06	11.900	11.900	11.700	11.700	5.555	1,554
2023-04-05	11.900	11.900	11.700	11.700	5.555	386
2023-04-04	12.200	12.200	11.800	11.800	5.603	1,368
2023-04-03	12.400	12.400	12.000	12.000	5.698	6,504
2023-03-31	12.060	12.060	11.800	12.040	5.717	9,958
2023-03-30	12.000	12.000	11.986	11.990	5.693	2,400
2023-03-29	11.998	12.000	11.700	12.000	5.698	51,016
2023-03-28	11.800	11.902	11.390	11.900	5.650	60,810
2023-03-27	12.000	12.000	11.700	11.880	5.641	36,018
2023-03-24	12.990	12.990	11.800	12.000	5.698	24,482
2023-03-23	13.120	13.120	12.020	12.990	6.168	65,820

← NewerPage 15 of 15 · 886 trading days

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.