Austriacard Holdings AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.350 | 5.350 | 5.250 | 5.320 | 5.158 | 14,855 |
| 2024-11-07 | 5.400 | 5.410 | 5.240 | 5.300 | 5.138 | 19,755 |
| 2024-11-06 | 5.370 | 5.430 | 5.320 | 5.370 | 5.206 | 16,894 |
| 2024-11-05 | 5.380 | 5.400 | 5.340 | 5.350 | 5.187 | 17,053 |
| 2024-11-04 | 5.470 | 5.470 | 5.310 | 5.370 | 5.206 | 17,111 |
| 2024-11-01 | 5.470 | 5.470 | 5.380 | 5.430 | 5.265 | 16,273 |
| 2024-10-31 | 5.500 | 5.500 | 5.400 | 5.430 | 5.265 | 7,486 |
| 2024-10-30 | 5.520 | 5.520 | 5.400 | 5.440 | 5.274 | 11,036 |
| 2024-10-29 | 5.580 | 5.600 | 5.490 | 5.500 | 5.332 | 13,324 |
| 2024-10-25 | 5.620 | 5.620 | 5.520 | 5.570 | 5.400 | 13,750 |
| 2024-10-24 | 5.610 | 5.630 | 5.580 | 5.600 | 5.429 | 36,396 |
| 2024-10-23 | 5.670 | 5.670 | 5.610 | 5.610 | 5.439 | 2,470 |
| 2024-10-22 | 5.700 | 5.700 | 5.600 | 5.650 | 5.478 | 10,824 |
| 2024-10-21 | 5.730 | 5.750 | 5.680 | 5.680 | 5.507 | 5,364 |
| 2024-10-18 | 5.710 | 5.750 | 5.710 | 5.750 | 5.575 | 2,050 |
| 2024-10-17 | 5.720 | 5.750 | 5.700 | 5.710 | 5.536 | 9,323 |
| 2024-10-16 | 5.720 | 5.730 | 5.680 | 5.680 | 5.507 | 4,530 |
| 2024-10-15 | 5.710 | 5.750 | 5.690 | 5.710 | 5.536 | 4,490 |
| 2024-10-14 | 5.780 | 5.780 | 5.660 | 5.690 | 5.517 | 18,960 |
| 2024-10-11 | 5.790 | 5.800 | 5.720 | 5.760 | 5.584 | 13,366 |
| 2024-10-10 | 5.790 | 5.800 | 5.730 | 5.750 | 5.575 | 10,937 |
| 2024-10-09 | 5.860 | 5.860 | 5.770 | 5.770 | 5.594 | 15,410 |
| 2024-10-08 | 5.880 | 5.900 | 5.820 | 5.830 | 5.652 | 9,638 |
| 2024-10-07 | 5.910 | 5.910 | 5.870 | 5.880 | 5.701 | 10,218 |
| 2024-10-04 | 5.840 | 5.900 | 5.840 | 5.900 | 5.720 | 5,325 |
| 2024-10-03 | 5.890 | 5.890 | 5.840 | 5.840 | 5.662 | 9,160 |
| 2024-10-02 | 5.900 | 5.900 | 5.820 | 5.860 | 5.681 | 13,511 |
| 2024-10-01 | 5.900 | 5.940 | 5.870 | 5.900 | 5.720 | 10,762 |
| 2024-09-30 | 5.970 | 5.970 | 5.900 | 5.920 | 5.740 | 2,545 |
| 2024-09-27 | 5.960 | 5.970 | 5.880 | 5.940 | 5.759 | 12,748 |
| 2024-09-26 | 6.010 | 6.010 | 5.900 | 5.960 | 5.778 | 6,115 |
| 2024-09-25 | 5.980 | 6.000 | 5.930 | 6.000 | 5.817 | 52,873 |
| 2024-09-24 | 5.970 | 6.080 | 5.950 | 5.970 | 5.788 | 94,401 |
| 2024-09-23 | 5.840 | 5.990 | 5.820 | 5.980 | 5.798 | 27,888 |
| 2024-09-20 | 5.780 | 5.860 | 5.780 | 5.840 | 5.662 | 23,510 |
| 2024-09-19 | 5.840 | 5.870 | 5.820 | 5.850 | 5.672 | 15,267 |
| 2024-09-18 | 5.840 | 5.850 | 5.800 | 5.840 | 5.662 | 6,757 |
| 2024-09-17 | 5.860 | 5.880 | 5.800 | 5.860 | 5.681 | 9,526 |
| 2024-09-16 | 5.770 | 5.890 | 5.770 | 5.820 | 5.643 | 9,232 |
| 2024-09-13 | 5.850 | 5.850 | 5.800 | 5.820 | 5.643 | 8,289 |
| 2024-09-12 | 5.840 | 5.880 | 5.740 | 5.800 | 5.623 | 14,031 |
| 2024-09-11 | 5.900 | 5.900 | 5.790 | 5.790 | 5.614 | 15,756 |
| 2024-09-10 | 5.900 | 5.940 | 5.880 | 5.900 | 5.720 | 3,635 |
| 2024-09-09 | 5.910 | 5.930 | 5.870 | 5.900 | 5.720 | 18,263 |
| 2024-09-06 | 5.910 | 5.920 | 5.880 | 5.880 | 5.701 | 6,550 |
| 2024-09-05 | 5.940 | 5.950 | 5.850 | 5.940 | 5.759 | 101,188 |
| 2024-09-04 | 5.880 | 5.940 | 5.780 | 5.940 | 5.759 | 21,543 |
| 2024-09-03 | 5.990 | 6.000 | 5.870 | 5.890 | 5.711 | 51,098 |
| 2024-09-02 | 5.850 | 6.000 | 5.820 | 5.990 | 5.807 | 50,171 |
| 2024-08-30 | 5.870 | 5.870 | 5.790 | 5.850 | 5.672 | 43,100 |
| 2024-08-29 | 5.840 | 5.870 | 5.810 | 5.870 | 5.691 | 11,222 |
| 2024-08-28 | 5.840 | 5.860 | 5.800 | 5.830 | 5.652 | 7,433 |
| 2024-08-27 | 5.880 | 5.900 | 5.800 | 5.810 | 5.633 | 22,146 |
| 2024-08-26 | 5.870 | 5.900 | 5.860 | 5.900 | 5.720 | 8,090 |
| 2024-08-23 | 5.950 | 5.950 | 5.890 | 5.900 | 5.720 | 10,748 |
| 2024-08-22 | 5.930 | 5.950 | 5.910 | 5.950 | 5.769 | 36,019 |
| 2024-08-21 | 5.930 | 5.940 | 5.910 | 5.920 | 5.740 | 5,538 |
| 2024-08-20 | 5.930 | 5.940 | 5.860 | 5.940 | 5.759 | 24,460 |
| 2024-08-19 | 5.930 | 5.930 | 5.900 | 5.930 | 5.749 | 7,435 |
| 2024-08-16 | 5.850 | 5.930 | 5.830 | 5.930 | 5.749 | 27,358 |
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.