Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.950 | 8.190 | 7.950 | 8.100 | 8.017 | 66,626 |
| 2026-04-28 | 8.050 | 8.110 | 7.910 | 7.960 | 7.878 | 55,562 |
| 2026-04-27 | 7.960 | 8.200 | 7.870 | 8.140 | 8.057 | 101,868 |
| 2026-04-24 | 7.750 | 8.010 | 7.600 | 7.800 | 7.720 | 260,446 |
| 2026-04-23 | 7.200 | 7.900 | 7.200 | 7.800 | 7.720 | 88,987 |
| 2026-04-22 | 7.260 | 7.290 | 7.160 | 7.230 | 7.156 | 51,269 |
| 2026-04-21 | 7.130 | 7.250 | 7.120 | 7.230 | 7.156 | 30,014 |
| 2026-04-20 | 7.300 | 7.300 | 7.030 | 7.130 | 7.057 | 32,401 |
| 2026-04-17 | 7.160 | 7.340 | 7.130 | 7.300 | 7.225 | 29,235 |
| 2026-04-16 | 7.150 | 7.280 | 7.090 | 7.160 | 7.087 | 53,716 |
| 2026-04-15 | 7.050 | 7.240 | 7.030 | 7.070 | 6.998 | 55,410 |
| 2026-04-14 | 6.750 | 7.070 | 6.750 | 7.020 | 6.948 | 55,464 |
| 2026-04-09 | 6.710 | 6.880 | 6.660 | 6.700 | 6.631 | 39,666 |
| 2026-04-08 | 6.850 | 6.860 | 6.550 | 6.710 | 6.641 | 95,407 |
| 2026-04-07 | 6.720 | 6.760 | 6.480 | 6.530 | 6.463 | 74,351 |
| 2026-04-02 | 6.810 | 6.810 | 6.680 | 6.720 | 6.651 | 18,785 |
| 2026-04-01 | 6.810 | 6.930 | 6.770 | 6.870 | 6.800 | 35,230 |
| 2026-03-31 | 6.550 | 6.730 | 6.520 | 6.680 | 6.612 | 26,058 |
| 2026-03-30 | 6.700 | 6.710 | 6.550 | 6.560 | 6.493 | 56,895 |
| 2026-03-27 | 6.800 | 6.830 | 6.600 | 6.650 | 6.582 | 48,584 |
| 2026-03-26 | 6.960 | 7.030 | 6.710 | 6.960 | 6.889 | 64,940 |
| 2026-03-24 | 7.090 | 7.090 | 6.690 | 6.890 | 6.819 | 73,099 |
| 2026-03-23 | 6.700 | 7.280 | 6.600 | 7.150 | 7.077 | 66,175 |
| 2026-03-20 | 7.070 | 7.170 | 6.870 | 6.900 | 6.829 | 53,516 |
| 2026-03-19 | 7.200 | 7.220 | 7.000 | 7.020 | 6.948 | 43,245 |
| 2026-03-18 | 7.390 | 7.500 | 7.220 | 7.300 | 7.225 | 34,077 |
| 2026-03-17 | 7.400 | 7.500 | 7.320 | 7.390 | 7.314 | 26,518 |
| 2026-03-16 | 7.130 | 7.550 | 7.000 | 7.400 | 7.324 | 45,879 |
| 2026-03-13 | 7.050 | 7.330 | 7.050 | 7.100 | 7.027 | 48,653 |
| 2026-03-12 | 7.030 | 7.340 | 6.910 | 7.090 | 7.017 | 86,223 |
| 2026-03-11 | 7.000 | 7.140 | 6.970 | 7.020 | 6.948 | 69,152 |
| 2026-03-10 | 6.860 | 7.000 | 6.790 | 7.000 | 6.928 | 65,882 |
| 2026-03-09 | 6.200 | 6.790 | 6.040 | 6.710 | 6.641 | 107,229 |
| 2026-03-06 | 6.600 | 6.700 | 6.380 | 6.500 | 6.433 | 37,968 |
| 2026-03-05 | 6.670 | 6.920 | 6.600 | 6.620 | 6.552 | 51,555 |
| 2026-03-04 | 6.280 | 6.690 | 6.280 | 6.690 | 6.622 | 61,559 |
| 2026-03-03 | 6.850 | 6.850 | 6.270 | 6.310 | 6.245 | 123,209 |
| 2026-03-02 | 6.820 | 7.110 | 6.820 | 6.900 | 6.829 | 88,678 |
| 2026-02-27 | 7.480 | 7.500 | 7.250 | 7.300 | 7.225 | 51,524 |
| 2026-02-26 | 7.550 | 7.590 | 7.440 | 7.480 | 7.403 | 29,784 |
| 2026-02-25 | 7.670 | 7.730 | 7.510 | 7.550 | 7.473 | 22,828 |
| 2026-02-24 | 7.740 | 7.740 | 7.580 | 7.580 | 7.502 | 34,579 |
| 2026-02-20 | 7.600 | 7.900 | 7.580 | 7.740 | 7.661 | 66,705 |
| 2026-02-19 | 7.720 | 7.760 | 7.560 | 7.600 | 7.522 | 55,379 |
| 2026-02-18 | 7.640 | 7.750 | 7.580 | 7.720 | 7.641 | 112,200 |
| 2026-02-17 | 7.550 | 7.580 | 7.430 | 7.500 | 7.423 | 69,700 |
| 2026-02-16 | 7.650 | 7.820 | 7.480 | 7.620 | 7.542 | 57,476 |
| 2026-02-13 | 8.000 | 8.000 | 7.600 | 7.650 | 7.572 | 88,633 |
| 2026-02-12 | 8.140 | 8.280 | 7.820 | 8.000 | 7.918 | 112,730 |
| 2026-02-11 | 7.510 | 8.080 | 7.380 | 8.000 | 7.918 | 180,975 |
| 2026-02-10 | 7.420 | 7.520 | 7.400 | 7.470 | 7.394 | 125,065 |
| 2026-02-09 | 7.400 | 7.550 | 7.290 | 7.400 | 7.324 | 90,492 |
| 2026-02-06 | 7.420 | 7.440 | 7.170 | 7.330 | 7.255 | 41,999 |
| 2026-02-05 | 7.460 | 7.500 | 7.270 | 7.400 | 7.324 | 77,114 |
| 2026-02-04 | 7.550 | 7.550 | 7.390 | 7.430 | 7.354 | 69,447 |
| 2026-02-03 | 7.680 | 7.680 | 7.440 | 7.480 | 7.403 | 53,948 |
| 2026-02-02 | 7.430 | 7.670 | 7.310 | 7.600 | 7.522 | 67,942 |
| 2026-01-30 | 7.450 | 7.700 | 7.290 | 7.430 | 7.354 | 149,281 |
| 2026-01-29 | 7.140 | 7.500 | 7.070 | 7.490 | 7.413 | 264,149 |
| 2026-01-28 | 6.580 | 7.110 | 6.530 | 7.040 | 6.968 | 300,249 |
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.