Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.450 | 6.500 | 6.420 | 6.440 | 6.374 | 21,058 |
| 2026-01-26 | 6.490 | 6.500 | 6.410 | 6.450 | 6.384 | 29,407 |
| 2026-01-23 | 6.350 | 6.420 | 6.330 | 6.410 | 6.344 | 12,750 |
| 2026-01-22 | 6.260 | 6.380 | 6.240 | 6.340 | 6.275 | 35,442 |
| 2026-01-21 | 6.100 | 6.230 | 6.100 | 6.230 | 6.166 | 26,582 |
| 2026-01-20 | 6.350 | 6.350 | 6.100 | 6.100 | 6.038 | 32,197 |
| 2026-01-19 | 6.410 | 6.410 | 6.260 | 6.340 | 6.275 | 37,334 |
| 2026-01-16 | 6.480 | 6.560 | 6.400 | 6.430 | 6.364 | 49,501 |
| 2026-01-15 | 6.490 | 6.490 | 6.390 | 6.430 | 6.364 | 18,268 |
| 2026-01-14 | 6.290 | 6.580 | 6.270 | 6.470 | 6.404 | 59,101 |
| 2026-01-13 | 6.330 | 6.340 | 6.250 | 6.280 | 6.216 | 19,312 |
| 2026-01-12 | 6.330 | 6.350 | 6.260 | 6.320 | 6.255 | 17,481 |
| 2026-01-09 | 6.340 | 6.380 | 6.260 | 6.330 | 6.265 | 38,442 |
| 2026-01-08 | 6.490 | 6.490 | 6.280 | 6.340 | 6.275 | 42,869 |
| 2026-01-07 | 6.520 | 6.530 | 6.400 | 6.480 | 6.414 | 39,091 |
| 2026-01-05 | 6.390 | 6.580 | 6.350 | 6.520 | 6.453 | 115,999 |
| 2026-01-02 | 6.280 | 6.430 | 6.240 | 6.300 | 6.236 | 191,857 |
| 2025-12-31 | 6.130 | 6.170 | 6.010 | 6.120 | 6.057 | 38,582 |
| 2025-12-30 | 6.020 | 6.120 | 6.020 | 6.110 | 6.047 | 53,859 |
| 2025-12-29 | 5.960 | 6.030 | 5.900 | 6.020 | 5.958 | 29,574 |
| 2025-12-23 | 5.940 | 5.980 | 5.910 | 5.970 | 5.909 | 23,529 |
| 2025-12-22 | 5.950 | 5.950 | 5.890 | 5.920 | 5.859 | 11,312 |
| 2025-12-19 | 5.940 | 6.000 | 5.890 | 5.950 | 5.889 | 23,140 |
| 2025-12-18 | 5.930 | 5.990 | 5.880 | 5.940 | 5.879 | 23,367 |
| 2025-12-17 | 5.930 | 5.990 | 5.880 | 5.930 | 5.869 | 61,286 |
| 2025-12-16 | 5.670 | 5.910 | 5.650 | 5.870 | 5.810 | 103,355 |
| 2025-12-15 | 5.560 | 5.680 | 5.520 | 5.680 | 5.622 | 45,074 |
| 2025-12-12 | 5.520 | 5.560 | 5.500 | 5.540 | 5.483 | 18,148 |
| 2025-12-11 | 5.540 | 5.540 | 5.480 | 5.500 | 5.444 | 17,561 |
| 2025-12-10 | 5.540 | 5.560 | 5.480 | 5.540 | 5.483 | 21,682 |
| 2025-12-09 | 5.550 | 5.560 | 5.500 | 5.530 | 5.473 | 14,723 |
| 2025-12-08 | 5.570 | 5.590 | 5.520 | 5.560 | 5.503 | 16,396 |
| 2025-12-05 | 5.600 | 5.610 | 5.550 | 5.550 | 5.493 | 17,401 |
| 2025-12-04 | 5.580 | 5.580 | 5.520 | 5.570 | 5.513 | 18,052 |
| 2025-12-03 | 5.640 | 5.660 | 5.560 | 5.560 | 5.503 | 40,108 |
| 2025-12-02 | 5.430 | 5.530 | 5.430 | 5.500 | 5.444 | 23,497 |
| 2025-12-01 | 5.420 | 5.510 | 5.410 | 5.430 | 5.374 | 21,388 |
| 2025-11-28 | 5.540 | 5.540 | 5.400 | 5.450 | 5.394 | 29,456 |
| 2025-11-27 | 5.570 | 5.590 | 5.490 | 5.560 | 5.503 | 32,321 |
| 2025-11-26 | 5.580 | 5.590 | 5.510 | 5.570 | 5.513 | 22,210 |
| 2025-11-25 | 5.590 | 5.590 | 5.560 | 5.570 | 5.513 | 25,977 |
| 2025-11-24 | 5.590 | 5.640 | 5.540 | 5.570 | 5.513 | 40,452 |
| 2025-11-21 | 5.520 | 5.590 | 5.430 | 5.570 | 5.513 | 16,155 |
| 2025-11-20 | 5.550 | 5.570 | 5.450 | 5.550 | 5.493 | 57,349 |
| 2025-11-19 | 5.420 | 5.540 | 5.420 | 5.500 | 5.444 | 23,073 |
| 2025-11-18 | 5.530 | 5.550 | 5.400 | 5.410 | 5.355 | 29,216 |
| 2025-11-17 | 5.340 | 5.580 | 5.310 | 5.570 | 5.513 | 112,888 |
| 2025-11-14 | 5.320 | 5.380 | 5.280 | 5.290 | 5.236 | 76,862 |
| 2025-11-13 | 5.200 | 5.280 | 5.140 | 5.260 | 5.206 | 55,736 |
| 2025-11-12 | 5.100 | 5.150 | 5.090 | 5.150 | 5.097 | 11,574 |
| 2025-11-11 | 5.040 | 5.150 | 5.040 | 5.110 | 5.058 | 30,983 |
| 2025-11-10 | 4.810 | 5.030 | 4.810 | 5.000 | 4.949 | 35,268 |
| 2025-11-07 | 4.800 | 4.815 | 4.750 | 4.805 | 4.756 | 18,965 |
| 2025-11-06 | 4.820 | 4.840 | 4.790 | 4.800 | 4.751 | 22,789 |
| 2025-11-05 | 4.835 | 4.860 | 4.800 | 4.825 | 4.776 | 19,076 |
| 2025-11-04 | 4.860 | 4.860 | 4.800 | 4.820 | 4.771 | 16,975 |
| 2025-11-03 | 4.875 | 4.900 | 4.840 | 4.850 | 4.800 | 26,823 |
| 2025-10-31 | 4.910 | 4.940 | 4.795 | 4.840 | 4.790 | 51,430 |
| 2025-10-30 | 4.950 | 4.950 | 4.850 | 4.895 | 4.845 | 18,760 |
| 2025-10-29 | 4.965 | 5.000 | 4.900 | 4.900 | 4.850 | 26,581 |
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.