MSE, ATSI End of Day and Historical Stock Data [Aplicaciones y Tratamiento de Sistemas S.A.]

MSE, ATSI: Aplicaciones y Tratamiento de Sistemas S.A.

29 Jun 2026

LAST: 4.100	CHANGE: 0.08	OPEN: 4.120	HIGH: 4.120	ASK: 0.000	VOLUME: 4.9K
LAST: 4.100	CHG(%): 1.91	PREV: 4.180	LOW: 4.100	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Jun 26	4.120	4.120	4.100	4.100	4.9K
26 Jun 26	4.180	4.200	4.180	4.180	501
25 Jun 26	4.180	4.200	4.180	4.180	501
24 Jun 26	4.140	4.160	4.140	4.160	72
23 Jun 26	4.160	4.160	4.160	4.160	701
22 Jun 26	4.180	4.180	4.180	4.180	1.2K
19 Jun 26	4.220	4.220	4.200	4.200	1.5K
18 Jun 26	4.220	4.220	4.200	4.200	1.5K
17 Jun 26	4.220	4.220	4.200	4.200	1.5K
16 Jun 26	4.220	4.220	4.220	4.220	850

PROFILE

Name:	Aplicaciones y Tratamiento de Sistemas S.A.
About:	Aplicaciones y Tratamiento de Sistemas, S.A. operates as a consulting, IT services, and software development company in Spain and internationally. The company's services include IT governance, channels and commerce, digital design and UX, architecture and development, data and business, customer and marketing, culture and workplace, cloud and infrastructure, DEXS, and other solutions. Aplicaciones y Tratamiento de Sistemas, S.A. was founded in 1994 and is headquartered in Las Rozas, Spain.
Sector:	Technology
Industry:	Information Technology Services
Address:	Calle Jacinto Benavente, 2 Edificio B, Las Rozas, Spain, 28232
Website:	https://www.knowmadmood.com
ISIN:	ES0105691002

API SERVICE ^NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 19, 2022

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Download

FUNDAMENTALS

Trailing P/E:	24.00
Price to Sales:	1.04
Price to Book:	4.91
EPS Ratio:	0.18
DivYield:	0.00
Div/Share:	0.01
Revenue:	185.63M
EBITDA:	8.79M
Shares:	50.0M
Market Cap:	205.0M

TECHNICAL INDICATORS

MA5:	4.16	1.4%
MA10:	4.18	1.9%
MA20:	4.22	2.9%
MA50:	4.31	5.0%
MA100:	4.32	5.5%
MA200:	4.37	6.6%
RSI14:	9.09
WPR14:	-100.00
MTM14:	-0.16
ROC14:	-0.04
ATR:	0.02
Week High:	4.20	2.4%
Week Low:	4.10	0.0%
Month High:	4.28	4.4%
Month Low:	4.10	6.6%
Year High:	4.76	16.1%
Year Low:	3.74	9.6%
Volatility:	4.60

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

MSE, ATSI: Aplicaciones y Tratamiento de Sistemas S.A.

4.100

CHART

RECENT END OF DAY PRICES

PROFILE

API SERVICE ^NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

MSE, ATSI: Aplicaciones y Tratamiento de Sistemas S.A.

4.100

CHART

RECENT END OF DAY PRICES

PROFILE

API SERVICE NEW

SYMBOL HISTORY

DOWNLOAD DATA

FUNDAMENTALS

TECHNICAL INDICATORS

API SERVICE ^NEW