Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.000 | 6.000 | 5.920 | 5.980 | 5.798 | 13,917 |
| 2025-02-06 | 6.020 | 6.050 | 5.950 | 6.000 | 5.817 | 141,747 |
| 2025-02-05 | 5.900 | 5.990 | 5.780 | 5.970 | 5.788 | 46,487 |
| 2025-02-04 | 5.850 | 5.900 | 5.800 | 5.900 | 5.720 | 26,826 |
| 2025-02-03 | 5.890 | 5.890 | 5.760 | 5.780 | 5.604 | 28,328 |
| 2025-01-31 | 5.990 | 6.030 | 5.910 | 5.910 | 5.730 | 24,627 |
| 2025-01-30 | 6.020 | 6.020 | 5.960 | 5.980 | 5.798 | 15,402 |
| 2025-01-29 | 6.060 | 6.070 | 6.000 | 6.020 | 5.837 | 21,392 |
| 2025-01-28 | 6.000 | 6.060 | 6.000 | 6.030 | 5.846 | 125,745 |
| 2025-01-27 | 6.000 | 6.050 | 5.900 | 6.040 | 5.856 | 71,860 |
| 2025-01-24 | 5.960 | 6.030 | 5.960 | 6.010 | 5.827 | 20,469 |
| 2025-01-23 | 6.000 | 6.030 | 5.960 | 6.020 | 5.837 | 47,183 |
| 2025-01-22 | 6.020 | 6.020 | 5.950 | 6.000 | 5.817 | 12,367 |
| 2025-01-21 | 6.010 | 6.020 | 5.930 | 6.010 | 5.827 | 34,774 |
| 2025-01-20 | 6.060 | 6.070 | 5.990 | 6.020 | 5.837 | 10,679 |
| 2025-01-17 | 6.090 | 6.090 | 6.030 | 6.040 | 5.856 | 10,973 |
| 2025-01-16 | 6.110 | 6.110 | 6.030 | 6.070 | 5.885 | 12,975 |
| 2025-01-15 | 6.060 | 6.250 | 6.000 | 6.100 | 5.914 | 146,181 |
| 2025-01-14 | 5.960 | 6.090 | 5.940 | 6.030 | 5.846 | 34,970 |
| 2025-01-13 | 5.950 | 5.950 | 5.890 | 5.940 | 5.759 | 16,420 |
| 2025-01-10 | 5.960 | 5.980 | 5.900 | 5.950 | 5.769 | 49,111 |
| 2025-01-09 | 5.950 | 5.950 | 5.850 | 5.920 | 5.740 | 205,702 |
| 2025-01-08 | 5.900 | 5.960 | 5.880 | 5.950 | 5.769 | 22,621 |
| 2025-01-07 | 5.850 | 5.920 | 5.850 | 5.900 | 5.720 | 9,526 |
| 2025-01-03 | 5.910 | 5.910 | 5.860 | 5.900 | 5.720 | 5,361 |
| 2025-01-02 | 5.870 | 5.920 | 5.850 | 5.880 | 5.701 | 14,909 |
| 2024-12-31 | 5.790 | 5.940 | 5.700 | 5.940 | 5.759 | 124,027 |
| 2024-12-30 | 5.830 | 5.830 | 5.690 | 5.800 | 5.623 | 71,375 |
| 2024-12-27 | 5.790 | 5.840 | 5.660 | 5.830 | 5.652 | 58,594 |
| 2024-12-23 | 5.840 | 5.840 | 5.720 | 5.720 | 5.546 | 16,705 |
| 2024-12-20 | 5.810 | 5.840 | 5.650 | 5.840 | 5.662 | 75,714 |
| 2024-12-19 | 5.760 | 5.830 | 5.740 | 5.810 | 5.633 | 36,473 |
| 2024-12-18 | 5.850 | 5.850 | 5.810 | 5.810 | 5.633 | 25,291 |
| 2024-12-17 | 5.750 | 5.840 | 5.750 | 5.810 | 5.633 | 24,741 |
| 2024-12-16 | 5.800 | 5.830 | 5.740 | 5.740 | 5.565 | 21,029 |
| 2024-12-13 | 5.800 | 5.850 | 5.760 | 5.800 | 5.623 | 30,841 |
| 2024-12-12 | 5.730 | 5.850 | 5.700 | 5.820 | 5.643 | 75,393 |
| 2024-12-11 | 5.630 | 5.730 | 5.610 | 5.720 | 5.546 | 35,352 |
| 2024-12-10 | 5.410 | 5.700 | 5.410 | 5.630 | 5.458 | 132,364 |
| 2024-12-09 | 5.430 | 5.470 | 5.390 | 5.400 | 5.235 | 92,198 |
| 2024-12-06 | 5.400 | 5.420 | 5.370 | 5.400 | 5.235 | 35,202 |
| 2024-12-05 | 5.340 | 5.420 | 5.320 | 5.400 | 5.235 | 206,802 |
| 2024-12-04 | 5.370 | 5.390 | 5.320 | 5.350 | 5.187 | 67,638 |
| 2024-12-03 | 5.420 | 5.440 | 5.370 | 5.370 | 5.206 | 23,620 |
| 2024-12-02 | 5.420 | 5.430 | 5.380 | 5.400 | 5.235 | 54,622 |
| 2024-11-29 | 5.420 | 5.420 | 5.380 | 5.400 | 5.235 | 33,880 |
| 2024-11-28 | 5.430 | 5.450 | 5.370 | 5.420 | 5.255 | 170,019 |
| 2024-11-27 | 5.350 | 5.430 | 5.340 | 5.430 | 5.265 | 62,089 |
| 2024-11-26 | 5.380 | 5.380 | 5.330 | 5.340 | 5.177 | 98,177 |
| 2024-11-25 | 5.390 | 5.410 | 5.320 | 5.350 | 5.187 | 39,481 |
| 2024-11-22 | 5.380 | 5.400 | 5.300 | 5.350 | 5.187 | 63,547 |
| 2024-11-21 | 5.450 | 5.480 | 5.370 | 5.370 | 5.206 | 21,390 |
| 2024-11-20 | 5.360 | 5.450 | 5.340 | 5.450 | 5.284 | 24,852 |
| 2024-11-19 | 5.450 | 5.490 | 5.350 | 5.380 | 5.216 | 23,120 |
| 2024-11-18 | 5.550 | 5.550 | 5.400 | 5.510 | 5.342 | 16,014 |
| 2024-11-15 | 5.380 | 5.590 | 5.320 | 5.550 | 5.381 | 107,352 |
| 2024-11-14 | 5.360 | 5.400 | 5.300 | 5.350 | 5.187 | 37,599 |
| 2024-11-13 | 5.300 | 5.350 | 5.280 | 5.340 | 5.177 | 19,990 |
| 2024-11-12 | 5.340 | 5.340 | 5.230 | 5.300 | 5.138 | 17,606 |
| 2024-11-11 | 5.310 | 5.360 | 5.280 | 5.300 | 5.138 | 33,123 |
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.