Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.600 | 5.750 | 5.570 | 5.710 | 5.652 | 60,708 |
| 2025-08-01 | 5.650 | 5.670 | 5.560 | 5.580 | 5.523 | 38,272 |
| 2025-07-31 | 5.620 | 5.780 | 5.600 | 5.650 | 5.592 | 176,905 |
| 2025-07-30 | 5.530 | 5.530 | 5.390 | 5.510 | 5.454 | 40,593 |
| 2025-07-29 | 5.490 | 5.520 | 5.460 | 5.490 | 5.434 | 39,983 |
| 2025-07-28 | 5.420 | 5.580 | 5.420 | 5.490 | 5.434 | 20,213 |
| 2025-07-25 | 5.430 | 5.500 | 5.400 | 5.430 | 5.374 | 11,913 |
| 2025-07-24 | 5.380 | 5.440 | 5.370 | 5.430 | 5.374 | 22,127 |
| 2025-07-23 | 5.410 | 5.500 | 5.400 | 5.430 | 5.374 | 21,718 |
| 2025-07-22 | 5.490 | 5.490 | 5.410 | 5.410 | 5.355 | 20,577 |
| 2025-07-21 | 5.510 | 5.550 | 5.480 | 5.500 | 5.444 | 30,589 |
| 2025-07-18 | 5.500 | 5.530 | 5.480 | 5.510 | 5.454 | 37,612 |
| 2025-07-17 | 5.440 | 5.470 | 5.400 | 5.470 | 5.414 | 29,130 |
| 2025-07-16 | 5.440 | 5.470 | 5.400 | 5.400 | 5.345 | 14,611 |
| 2025-07-15 | 5.450 | 5.480 | 5.420 | 5.440 | 5.384 | 15,421 |
| 2025-07-14 | 5.440 | 5.480 | 5.370 | 5.400 | 5.345 | 34,803 |
| 2025-07-11 | 5.540 | 5.560 | 5.430 | 5.440 | 5.384 | 26,037 |
| 2025-07-10 | 5.440 | 5.570 | 5.440 | 5.510 | 5.454 | 52,572 |
| 2025-07-09 | 5.390 | 5.450 | 5.370 | 5.440 | 5.384 | 28,887 |
| 2025-07-08 | 5.400 | 5.400 | 5.370 | 5.380 | 5.325 | 25,344 |
| 2025-07-07 | 5.430 | 5.430 | 5.390 | 5.400 | 5.345 | 49,669 |
| 2025-07-04 | 5.420 | 5.420 | 5.380 | 5.400 | 5.345 | 14,558 |
| 2025-07-03 | 5.390 | 5.430 | 5.360 | 5.420 | 5.365 | 12,151 |
| 2025-07-02 | 5.340 | 5.370 | 5.320 | 5.370 | 5.315 | 29,760 |
| 2025-07-01 | 5.380 | 5.390 | 5.320 | 5.320 | 5.266 | 21,055 |
| 2025-06-30 | 5.430 | 5.430 | 5.330 | 5.380 | 5.216 | 58,371 |
| 2025-06-27 | 5.440 | 5.460 | 5.380 | 5.380 | 5.216 | 19,258 |
| 2025-06-26 | 5.400 | 5.450 | 5.400 | 5.430 | 5.265 | 20,493 |
| 2025-06-25 | 5.360 | 5.400 | 5.300 | 5.390 | 5.226 | 29,634 |
| 2025-06-24 | 5.270 | 5.370 | 5.270 | 5.340 | 5.177 | 18,670 |
| 2025-06-23 | 5.240 | 5.270 | 5.220 | 5.270 | 5.109 | 20,200 |
| 2025-06-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.090 | 18,829 |
| 2025-06-19 | 5.250 | 5.260 | 5.180 | 5.220 | 5.061 | 21,929 |
| 2025-06-18 | 5.290 | 5.290 | 5.180 | 5.260 | 5.100 | 31,914 |
| 2025-06-17 | 5.280 | 5.300 | 5.230 | 5.280 | 5.119 | 38,058 |
| 2025-06-16 | 5.290 | 5.310 | 5.260 | 5.300 | 5.138 | 29,621 |
| 2025-06-13 | 5.290 | 5.320 | 5.260 | 5.300 | 5.138 | 29,332 |
| 2025-06-12 | 5.330 | 5.420 | 5.260 | 5.410 | 5.245 | 39,955 |
| 2025-06-11 | 5.290 | 5.340 | 5.250 | 5.310 | 5.148 | 29,686 |
| 2025-06-10 | 5.270 | 5.270 | 5.220 | 5.270 | 5.109 | 51,506 |
| 2025-06-06 | 5.300 | 5.300 | 5.200 | 5.220 | 5.061 | 91,987 |
| 2025-06-05 | 5.260 | 5.300 | 5.220 | 5.300 | 5.138 | 71,399 |
| 2025-06-04 | 5.360 | 5.360 | 5.240 | 5.260 | 5.100 | 134,873 |
| 2025-06-03 | 5.340 | 5.370 | 5.270 | 5.360 | 5.197 | 86,209 |
| 2025-06-02 | 5.340 | 5.360 | 5.200 | 5.360 | 5.197 | 85,219 |
| 2025-05-30 | 5.380 | 5.420 | 5.350 | 5.360 | 5.197 | 48,907 |
| 2025-05-29 | 5.400 | 5.460 | 5.310 | 5.380 | 5.216 | 82,290 |
| 2025-05-28 | 5.510 | 5.520 | 5.320 | 5.390 | 5.226 | 65,989 |
| 2025-05-27 | 5.530 | 5.550 | 5.480 | 5.500 | 5.332 | 65,008 |
| 2025-05-26 | 5.450 | 5.520 | 5.430 | 5.510 | 5.342 | 76,074 |
| 2025-05-23 | 5.560 | 5.600 | 5.350 | 5.430 | 5.265 | 112,659 |
| 2025-05-22 | 5.610 | 5.650 | 5.500 | 5.540 | 5.371 | 86,966 |
| 2025-05-21 | 5.620 | 5.680 | 5.600 | 5.600 | 5.429 | 54,013 |
| 2025-05-20 | 5.850 | 5.850 | 5.610 | 5.620 | 5.449 | 160,717 |
| 2025-05-19 | 6.070 | 6.100 | 6.040 | 6.040 | 5.856 | 40,019 |
| 2025-05-16 | 6.090 | 6.100 | 6.020 | 6.070 | 5.885 | 32,214 |
| 2025-05-15 | 6.100 | 6.100 | 6.050 | 6.090 | 5.904 | 30,636 |
| 2025-05-14 | 6.080 | 6.110 | 6.010 | 6.100 | 5.914 | 73,066 |
| 2025-05-13 | 5.990 | 6.000 | 5.940 | 5.990 | 5.807 | 31,037 |
| 2025-05-12 | 6.030 | 6.040 | 5.910 | 5.960 | 5.778 | 43,020 |
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.