Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.970 | 6.000 | 5.940 | 5.980 | 5.798 | 42,842 |
| 2025-05-08 | 5.980 | 6.000 | 5.880 | 5.940 | 5.759 | 34,004 |
| 2025-05-07 | 5.980 | 5.990 | 5.940 | 5.950 | 5.769 | 27,399 |
| 2025-05-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.769 | 30,578 |
| 2025-05-05 | 6.000 | 6.000 | 5.950 | 5.990 | 5.807 | 22,787 |
| 2025-05-02 | 5.930 | 6.000 | 5.900 | 5.970 | 5.788 | 34,176 |
| 2025-04-30 | 5.960 | 5.960 | 5.880 | 5.880 | 5.701 | 32,043 |
| 2025-04-29 | 5.970 | 5.970 | 5.900 | 5.930 | 5.749 | 18,687 |
| 2025-04-28 | 5.980 | 6.000 | 5.850 | 5.950 | 5.769 | 44,264 |
| 2025-04-25 | 5.980 | 6.000 | 5.960 | 5.970 | 5.788 | 18,230 |
| 2025-04-24 | 5.950 | 5.980 | 5.920 | 5.980 | 5.798 | 30,404 |
| 2025-04-23 | 5.900 | 5.950 | 5.880 | 5.950 | 5.769 | 29,738 |
| 2025-04-22 | 5.750 | 5.900 | 5.750 | 5.900 | 5.720 | 26,823 |
| 2025-04-17 | 5.820 | 5.830 | 5.730 | 5.730 | 5.555 | 8,324 |
| 2025-04-16 | 5.880 | 5.890 | 5.780 | 5.840 | 5.662 | 15,061 |
| 2025-04-15 | 5.900 | 5.940 | 5.840 | 5.900 | 5.720 | 23,776 |
| 2025-04-14 | 5.830 | 5.880 | 5.820 | 5.850 | 5.672 | 16,092 |
| 2025-04-11 | 5.870 | 5.870 | 5.710 | 5.800 | 5.623 | 20,472 |
| 2025-04-10 | 5.820 | 5.900 | 5.790 | 5.820 | 5.643 | 103,367 |
| 2025-04-09 | 5.570 | 5.760 | 5.490 | 5.760 | 5.584 | 34,795 |
| 2025-04-08 | 5.620 | 5.780 | 5.570 | 5.780 | 5.604 | 38,709 |
| 2025-04-07 | 5.400 | 5.690 | 5.260 | 5.580 | 5.410 | 56,193 |
| 2025-04-04 | 5.900 | 5.900 | 5.640 | 5.690 | 5.517 | 54,645 |
| 2025-04-03 | 5.940 | 6.070 | 5.850 | 5.850 | 5.672 | 60,351 |
| 2025-04-02 | 6.000 | 6.090 | 6.000 | 6.000 | 5.817 | 38,929 |
| 2025-04-01 | 6.000 | 6.010 | 5.940 | 5.970 | 5.788 | 36,335 |
| 2025-03-31 | 6.030 | 6.030 | 5.930 | 5.980 | 5.798 | 26,925 |
| 2025-03-28 | 6.000 | 6.070 | 6.000 | 6.030 | 5.846 | 34,409 |
| 2025-03-27 | 6.030 | 6.040 | 5.960 | 5.960 | 5.778 | 48,194 |
| 2025-03-26 | 6.020 | 6.100 | 5.990 | 5.990 | 5.807 | 80,076 |
| 2025-03-24 | 6.040 | 6.050 | 5.980 | 6.010 | 5.827 | 42,351 |
| 2025-03-21 | 6.100 | 6.120 | 6.000 | 6.000 | 5.817 | 13,462 |
| 2025-03-20 | 6.050 | 6.150 | 6.020 | 6.100 | 5.914 | 33,710 |
| 2025-03-19 | 6.080 | 6.080 | 5.950 | 6.000 | 5.817 | 32,976 |
| 2025-03-18 | 5.970 | 6.080 | 5.950 | 6.070 | 5.885 | 51,418 |
| 2025-03-17 | 6.020 | 6.030 | 5.900 | 5.970 | 5.788 | 23,511 |
| 2025-03-14 | 6.020 | 6.040 | 5.960 | 6.020 | 5.837 | 5,307 |
| 2025-03-13 | 5.950 | 6.050 | 5.910 | 6.000 | 5.817 | 25,945 |
| 2025-03-12 | 5.930 | 5.990 | 5.880 | 5.930 | 5.749 | 50,979 |
| 2025-03-11 | 5.930 | 5.970 | 5.900 | 5.920 | 5.740 | 7,066 |
| 2025-03-10 | 5.950 | 5.980 | 5.900 | 5.930 | 5.749 | 21,224 |
| 2025-03-07 | 5.890 | 5.990 | 5.880 | 5.980 | 5.798 | 13,434 |
| 2025-03-06 | 5.990 | 6.050 | 5.860 | 5.950 | 5.769 | 18,629 |
| 2025-03-05 | 5.990 | 6.060 | 5.920 | 6.000 | 5.817 | 7,742 |
| 2025-03-04 | 6.060 | 6.080 | 5.900 | 5.990 | 5.807 | 6,423 |
| 2025-02-28 | 6.000 | 6.100 | 5.950 | 6.070 | 5.885 | 18,085 |
| 2025-02-27 | 6.050 | 6.050 | 5.950 | 6.000 | 5.817 | 21,931 |
| 2025-02-26 | 6.100 | 6.120 | 6.010 | 6.100 | 5.914 | 118,982 |
| 2025-02-25 | 6.000 | 6.100 | 6.000 | 6.100 | 5.914 | 30,516 |
| 2025-02-24 | 6.140 | 6.140 | 5.990 | 6.050 | 5.866 | 44,826 |
| 2025-02-21 | 6.190 | 6.230 | 6.110 | 6.160 | 5.972 | 24,510 |
| 2025-02-20 | 6.220 | 6.220 | 6.110 | 6.180 | 5.992 | 29,158 |
| 2025-02-19 | 6.210 | 6.400 | 6.130 | 6.180 | 5.992 | 220,919 |
| 2025-02-18 | 5.990 | 6.180 | 5.970 | 6.160 | 5.972 | 51,728 |
| 2025-02-17 | 5.970 | 6.020 | 5.960 | 6.000 | 5.817 | 17,596 |
| 2025-02-14 | 5.990 | 6.040 | 5.990 | 6.010 | 5.827 | 95,728 |
| 2025-02-13 | 6.000 | 6.020 | 5.990 | 5.990 | 5.807 | 56,165 |
| 2025-02-12 | 6.010 | 6.010 | 5.960 | 5.980 | 5.798 | 34,229 |
| 2025-02-11 | 6.000 | 6.040 | 5.950 | 5.990 | 5.807 | 15,286 |
| 2025-02-10 | 5.970 | 6.010 | 5.960 | 6.010 | 5.827 | 13,225 |
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.