Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.910 | 4.980 | 4.890 | 4.945 | 4.894 | 14,563 |
| 2025-10-24 | 4.915 | 4.965 | 4.900 | 4.910 | 4.860 | 15,365 |
| 2025-10-23 | 4.965 | 4.985 | 4.900 | 4.915 | 4.865 | 19,798 |
| 2025-10-22 | 4.920 | 4.970 | 4.890 | 4.940 | 4.889 | 18,992 |
| 2025-10-21 | 4.900 | 4.930 | 4.845 | 4.900 | 4.850 | 21,191 |
| 2025-10-20 | 4.935 | 4.950 | 4.860 | 4.900 | 4.850 | 12,333 |
| 2025-10-17 | 4.890 | 4.895 | 4.850 | 4.860 | 4.810 | 32,256 |
| 2025-10-16 | 4.940 | 4.955 | 4.900 | 4.925 | 4.875 | 21,483 |
| 2025-10-15 | 4.950 | 4.965 | 4.930 | 4.930 | 4.880 | 15,059 |
| 2025-10-14 | 4.980 | 5.020 | 4.930 | 4.930 | 4.880 | 23,802 |
| 2025-10-13 | 4.990 | 5.010 | 4.930 | 4.980 | 4.929 | 13,546 |
| 2025-10-10 | 5.030 | 5.090 | 4.980 | 5.010 | 4.959 | 16,790 |
| 2025-10-09 | 4.975 | 5.050 | 4.960 | 5.050 | 4.998 | 17,839 |
| 2025-10-08 | 4.965 | 4.965 | 4.930 | 4.950 | 4.899 | 16,913 |
| 2025-10-07 | 4.975 | 4.985 | 4.930 | 4.955 | 4.904 | 27,734 |
| 2025-10-06 | 5.000 | 5.020 | 4.950 | 4.950 | 4.899 | 18,235 |
| 2025-10-03 | 4.970 | 5.050 | 4.965 | 5.000 | 4.949 | 26,056 |
| 2025-10-02 | 4.950 | 5.010 | 4.945 | 4.970 | 4.919 | 29,326 |
| 2025-10-01 | 5.040 | 5.060 | 4.920 | 4.950 | 4.899 | 32,157 |
| 2025-09-30 | 5.170 | 5.180 | 5.020 | 5.050 | 4.998 | 37,796 |
| 2025-09-29 | 5.250 | 5.250 | 5.140 | 5.160 | 5.107 | 26,519 |
| 2025-09-26 | 5.230 | 5.250 | 5.190 | 5.200 | 5.147 | 12,666 |
| 2025-09-25 | 5.250 | 5.300 | 5.200 | 5.200 | 5.147 | 14,843 |
| 2025-09-24 | 5.210 | 5.260 | 5.190 | 5.210 | 5.157 | 22,920 |
| 2025-09-23 | 5.220 | 5.230 | 5.200 | 5.220 | 5.167 | 19,648 |
| 2025-09-22 | 5.200 | 5.240 | 5.190 | 5.200 | 5.147 | 19,178 |
| 2025-09-19 | 5.260 | 5.260 | 5.200 | 5.200 | 5.147 | 23,613 |
| 2025-09-18 | 5.230 | 5.270 | 5.220 | 5.250 | 5.196 | 20,402 |
| 2025-09-17 | 5.300 | 5.300 | 5.220 | 5.230 | 5.176 | 17,438 |
| 2025-09-16 | 5.260 | 5.300 | 5.240 | 5.270 | 5.216 | 27,290 |
| 2025-09-15 | 5.250 | 5.260 | 5.210 | 5.240 | 5.186 | 25,069 |
| 2025-09-12 | 5.260 | 5.280 | 5.250 | 5.250 | 5.196 | 24,103 |
| 2025-09-11 | 5.260 | 5.280 | 5.220 | 5.240 | 5.186 | 34,794 |
| 2025-09-10 | 5.250 | 5.360 | 5.200 | 5.260 | 5.206 | 29,648 |
| 2025-09-09 | 5.300 | 5.300 | 5.200 | 5.220 | 5.167 | 20,205 |
| 2025-09-08 | 5.260 | 5.330 | 5.240 | 5.280 | 5.226 | 19,885 |
| 2025-09-05 | 5.210 | 5.270 | 5.190 | 5.240 | 5.186 | 23,911 |
| 2025-09-04 | 5.270 | 5.270 | 5.170 | 5.210 | 5.157 | 35,930 |
| 2025-09-03 | 5.230 | 5.250 | 5.180 | 5.240 | 5.186 | 33,760 |
| 2025-09-02 | 5.240 | 5.300 | 5.210 | 5.220 | 5.167 | 39,572 |
| 2025-09-01 | 5.260 | 5.340 | 5.240 | 5.240 | 5.186 | 29,719 |
| 2025-08-29 | 5.400 | 5.420 | 5.240 | 5.250 | 5.196 | 113,697 |
| 2025-08-28 | 5.640 | 5.640 | 5.350 | 5.400 | 5.345 | 122,938 |
| 2025-08-27 | 5.670 | 5.730 | 5.640 | 5.640 | 5.582 | 28,468 |
| 2025-08-26 | 5.750 | 5.750 | 5.640 | 5.660 | 5.602 | 51,919 |
| 2025-08-25 | 5.830 | 5.830 | 5.710 | 5.720 | 5.661 | 46,770 |
| 2025-08-22 | 5.660 | 5.810 | 5.660 | 5.700 | 5.642 | 51,554 |
| 2025-08-21 | 5.680 | 5.680 | 5.620 | 5.660 | 5.602 | 27,390 |
| 2025-08-20 | 5.700 | 5.700 | 5.610 | 5.650 | 5.592 | 47,660 |
| 2025-08-19 | 5.740 | 5.760 | 5.650 | 5.710 | 5.652 | 15,137 |
| 2025-08-18 | 5.720 | 5.750 | 5.680 | 5.700 | 5.642 | 29,897 |
| 2025-08-14 | 5.750 | 5.750 | 5.680 | 5.720 | 5.661 | 22,460 |
| 2025-08-13 | 5.680 | 5.740 | 5.680 | 5.720 | 5.661 | 26,803 |
| 2025-08-12 | 5.720 | 5.820 | 5.690 | 5.700 | 5.642 | 44,700 |
| 2025-08-11 | 5.790 | 5.790 | 5.720 | 5.750 | 5.691 | 22,436 |
| 2025-08-08 | 5.780 | 5.790 | 5.700 | 5.760 | 5.701 | 12,893 |
| 2025-08-07 | 5.770 | 5.800 | 5.760 | 5.760 | 5.701 | 34,343 |
| 2025-08-06 | 5.730 | 5.760 | 5.700 | 5.740 | 5.681 | 12,106 |
| 2025-08-05 | 5.710 | 5.800 | 5.700 | 5.730 | 5.671 | 56,883 |
| 2025-08-04 | 5.600 | 5.750 | 5.570 | 5.710 | 5.652 | 60,708 |
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.