Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.770 | 9.800 | 9.770 | 9.790 | 9.790 | 13,956 |
| 2026-07-23 | 9.790 | 9.810 | 9.760 | 9.800 | 9.800 | 18,112 |
| 2026-07-22 | 9.790 | 9.810 | 9.780 | 9.810 | 9.810 | 19,996 |
| 2026-07-21 | 9.800 | 9.810 | 9.780 | 9.780 | 9.780 | 26,737 |
| 2026-07-20 | 9.750 | 9.820 | 9.750 | 9.810 | 9.810 | 24,445 |
| 2026-07-17 | 9.790 | 9.820 | 9.780 | 9.800 | 9.800 | 21,739 |
| 2026-07-16 | 9.810 | 9.840 | 9.780 | 9.790 | 9.790 | 70,037 |
| 2026-07-15 | 9.820 | 9.840 | 9.800 | 9.810 | 9.810 | 213,658 |
| 2026-07-14 | 9.800 | 9.840 | 9.800 | 9.820 | 9.820 | 26,067 |
| 2026-07-13 | 9.760 | 9.830 | 9.750 | 9.820 | 9.820 | 76,079 |
| 2026-07-10 | 9.750 | 9.770 | 9.750 | 9.770 | 9.770 | 17,400 |
| 2026-07-09 | 9.760 | 9.800 | 9.750 | 9.770 | 9.770 | 118,500 |
| 2026-07-08 | 9.750 | 9.770 | 9.750 | 9.750 | 9.750 | 24,925 |
| 2026-07-07 | 9.750 | 9.770 | 9.740 | 9.750 | 9.750 | 17,585 |
| 2026-07-06 | 9.740 | 9.750 | 9.740 | 9.750 | 9.750 | 19,556 |
| 2026-07-03 | 9.740 | 9.740 | 9.730 | 9.740 | 9.740 | 20,271 |
| 2026-07-02 | 9.720 | 9.750 | 9.720 | 9.740 | 9.740 | 25,611 |
| 2026-07-01 | 9.740 | 9.770 | 9.740 | 9.750 | 9.750 | 22,729 |
| 2026-06-30 | 9.720 | 9.770 | 9.720 | 9.770 | 9.770 | 33,501 |
| 2026-06-29 | 9.730 | 9.760 | 9.730 | 9.730 | 9.730 | 31,915 |
| 2026-06-26 | 9.750 | 9.770 | 9.720 | 9.760 | 9.660 | 41,124 |
| 2026-06-25 | 9.710 | 9.750 | 9.710 | 9.750 | 9.650 | 41,167 |
| 2026-06-24 | 9.750 | 9.780 | 9.700 | 9.700 | 9.601 | 25,089 |
| 2026-06-23 | 9.680 | 9.750 | 9.670 | 9.750 | 9.650 | 44,062 |
| 2026-06-22 | 9.680 | 9.700 | 9.680 | 9.680 | 9.581 | 27,505 |
| 2026-06-19 | 9.680 | 9.680 | 9.670 | 9.670 | 9.571 | 24,498 |
| 2026-06-18 | 9.670 | 9.690 | 9.670 | 9.680 | 9.581 | 27,000 |
| 2026-06-17 | 9.680 | 9.690 | 9.670 | 9.690 | 9.591 | 17,127 |
| 2026-06-16 | 9.670 | 9.700 | 9.670 | 9.690 | 9.591 | 87,955 |
| 2026-06-15 | 9.670 | 9.700 | 9.650 | 9.680 | 9.581 | 48,159 |
| 2026-06-12 | 9.660 | 9.680 | 9.630 | 9.670 | 9.571 | 89,297 |
| 2026-06-11 | 9.650 | 9.650 | 9.610 | 9.650 | 9.551 | 67,396 |
| 2026-06-10 | 9.670 | 9.670 | 9.620 | 9.650 | 9.551 | 152,118 |
| 2026-06-09 | 9.650 | 9.680 | 9.650 | 9.680 | 9.581 | 47,817 |
| 2026-06-08 | 9.640 | 9.700 | 9.640 | 9.680 | 9.581 | 40,809 |
| 2026-06-05 | 9.680 | 9.680 | 9.640 | 9.660 | 9.561 | 36,616 |
| 2026-06-04 | 9.630 | 9.690 | 9.620 | 9.680 | 9.581 | 41,999 |
| 2026-06-03 | 9.620 | 9.680 | 9.600 | 9.670 | 9.571 | 120,448 |
| 2026-06-02 | 9.600 | 9.700 | 9.590 | 9.670 | 9.571 | 35,558 |
| 2026-05-29 | 9.670 | 9.670 | 9.600 | 9.600 | 9.502 | 60,588 |
| 2026-05-28 | 9.690 | 9.700 | 9.640 | 9.650 | 9.551 | 70,640 |
| 2026-05-27 | 9.700 | 9.720 | 9.670 | 9.680 | 9.581 | 30,397 |
| 2026-05-26 | 9.650 | 9.760 | 9.630 | 9.690 | 9.591 | 135,229 |
| 2026-05-25 | 9.600 | 9.680 | 9.550 | 9.590 | 9.492 | 60,950 |
| 2026-05-22 | 9.540 | 9.570 | 9.500 | 9.570 | 9.472 | 67,183 |
| 2026-05-21 | 9.530 | 9.540 | 9.500 | 9.530 | 9.432 | 80,574 |
| 2026-05-20 | 9.500 | 9.530 | 9.480 | 9.510 | 9.413 | 209,798 |
| 2026-05-19 | 9.510 | 9.520 | 9.480 | 9.500 | 9.403 | 195,399 |
| 2026-05-18 | 9.500 | 9.510 | 9.480 | 9.500 | 9.403 | 203,368 |
| 2026-05-15 | 9.500 | 9.530 | 9.490 | 9.500 | 9.403 | 151,967 |
| 2026-05-14 | 9.520 | 9.540 | 9.460 | 9.500 | 9.403 | 364,014 |
| 2026-05-13 | 9.600 | 9.600 | 9.410 | 9.510 | 9.413 | 1,039,083 |
| 2026-05-12 | 8.200 | 8.400 | 8.170 | 8.330 | 8.245 | 84,206 |
| 2026-05-11 | 8.200 | 8.290 | 8.170 | 8.210 | 8.126 | 38,800 |
| 2026-05-08 | 8.210 | 8.320 | 8.170 | 8.210 | 8.126 | 42,606 |
| 2026-05-07 | 8.240 | 8.360 | 8.190 | 8.240 | 8.156 | 32,613 |
| 2026-05-06 | 8.330 | 8.460 | 8.220 | 8.240 | 8.156 | 64,496 |
| 2026-05-05 | 8.390 | 8.580 | 8.270 | 8.320 | 8.235 | 213,687 |
| 2026-05-04 | 8.120 | 8.490 | 8.120 | 8.420 | 8.334 | 177,109 |
| 2026-04-30 | 8.040 | 8.440 | 8.040 | 8.190 | 8.106 | 38,637 |
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.