ATOSS Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 137.20 | 139.00 | 137.20 | 138.80 | 132.56 | 9,652 |
| 2024-08-29 | 138.40 | 138.60 | 136.80 | 137.60 | 131.41 | 5,665 |
| 2024-08-28 | 141.40 | 142.80 | 138.60 | 138.60 | 132.37 | 6,469 |
| 2024-08-27 | 142.00 | 143.40 | 141.40 | 142.00 | 135.61 | 3,198 |
| 2024-08-26 | 140.20 | 142.40 | 138.40 | 142.20 | 135.80 | 5,678 |
| 2024-08-23 | 142.40 | 142.60 | 139.40 | 140.80 | 134.47 | 9,882 |
| 2024-08-22 | 143.00 | 145.00 | 141.40 | 141.80 | 135.42 | 8,427 |
| 2024-08-21 | 143.00 | 144.40 | 141.80 | 143.20 | 136.76 | 10,462 |
| 2024-08-20 | 141.60 | 143.80 | 141.00 | 142.60 | 136.19 | 8,936 |
| 2024-08-19 | 137.40 | 141.40 | 136.40 | 141.40 | 135.04 | 10,867 |
| 2024-08-16 | 139.80 | 140.00 | 135.20 | 136.00 | 129.88 | 6,295 |
| 2024-08-15 | 136.40 | 138.60 | 135.00 | 138.60 | 132.37 | 4,640 |
| 2024-08-14 | 135.00 | 137.60 | 134.00 | 136.00 | 129.88 | 4,194 |
| 2024-08-13 | 136.40 | 136.40 | 132.00 | 135.40 | 129.31 | 6,335 |
| 2024-08-12 | 134.20 | 139.20 | 134.20 | 135.80 | 129.69 | 8,617 |
| 2024-08-09 | 131.40 | 135.40 | 130.20 | 134.80 | 128.74 | 12,009 |
| 2024-08-08 | 130.40 | 132.00 | 128.00 | 131.40 | 125.49 | 6,938 |
| 2024-08-07 | 131.80 | 132.40 | 130.00 | 131.40 | 125.49 | 5,114 |
| 2024-08-06 | 131.80 | 133.80 | 129.40 | 132.00 | 126.06 | 8,077 |
| 2024-08-05 | 133.00 | 134.60 | 126.40 | 132.40 | 126.44 | 43,226 |
| 2024-08-02 | 134.60 | 135.60 | 133.00 | 134.20 | 128.16 | 12,524 |
| 2024-08-01 | 136.80 | 138.80 | 136.00 | 137.40 | 131.22 | 7,680 |
| 2024-07-31 | 135.20 | 138.60 | 134.60 | 136.40 | 130.26 | 12,040 |
| 2024-07-30 | 133.40 | 136.80 | 133.40 | 136.00 | 129.88 | 5,944 |
| 2024-07-29 | 133.40 | 135.60 | 132.60 | 134.20 | 128.16 | 8,451 |
| 2024-07-26 | 132.00 | 133.60 | 130.20 | 132.20 | 126.25 | 10,932 |
| 2024-07-25 | 129.00 | 132.60 | 128.20 | 131.80 | 125.87 | 13,517 |
| 2024-07-24 | 126.20 | 132.80 | 124.00 | 130.00 | 124.15 | 23,066 |
| 2024-07-23 | 122.20 | 124.00 | 120.40 | 121.80 | 116.32 | 6,220 |
| 2024-07-22 | 121.20 | 124.00 | 120.20 | 121.60 | 116.13 | 15,580 |
| 2024-07-19 | 119.20 | 120.60 | 118.80 | 119.80 | 114.41 | 6,363 |
| 2024-07-18 | 120.00 | 121.40 | 118.60 | 119.60 | 114.22 | 13,269 |
| 2024-07-17 | 120.80 | 121.40 | 118.60 | 119.80 | 114.41 | 12,219 |
| 2024-07-16 | 119.40 | 122.40 | 119.00 | 120.80 | 115.37 | 10,165 |
| 2024-07-15 | 119.00 | 120.80 | 118.20 | 119.00 | 113.65 | 13,824 |
| 2024-07-12 | 114.20 | 117.60 | 114.20 | 117.60 | 112.31 | 12,017 |
| 2024-07-11 | 112.20 | 114.60 | 111.60 | 114.20 | 109.06 | 16,122 |
| 2024-07-10 | 113.40 | 114.40 | 111.00 | 112.20 | 107.15 | 9,086 |
| 2024-07-09 | 113.60 | 114.80 | 112.40 | 112.80 | 107.73 | 7,733 |
| 2024-07-08 | 112.60 | 114.00 | 111.40 | 114.00 | 108.87 | 7,068 |
| 2024-07-05 | 111.60 | 113.80 | 111.60 | 113.20 | 108.11 | 3,646 |
| 2024-07-04 | 109.60 | 111.80 | 108.20 | 111.00 | 106.01 | 4,956 |
| 2024-07-03 | 110.40 | 111.00 | 108.40 | 109.60 | 104.67 | 12,805 |
| 2024-07-02 | 110.60 | 111.40 | 108.20 | 110.00 | 105.05 | 9,749 |
| 2024-07-01 | 113.20 | 113.20 | 110.00 | 110.60 | 105.63 | 14,585 |
| 2024-06-28 | 112.60 | 112.60 | 109.40 | 112.00 | 106.96 | 8,309 |
| 2024-06-27 | 112.40 | 113.60 | 111.20 | 111.80 | 106.77 | 12,268 |
| 2024-06-26 | 110.80 | 114.00 | 110.40 | 112.60 | 107.54 | 10,062 |
| 2024-06-25 | 109.00 | 111.80 | 108.60 | 109.80 | 104.86 | 14,592 |
| 2024-06-24 | 118.40 | 119.00 | 110.40 | 110.40 | 105.43 | 20,596 |
| 2024-06-21 | 229.50 | 233.00 | 228.00 | 231.00 | 110.30 | 39,796 |
| 2024-06-20 | 225.00 | 234.00 | 225.00 | 230.00 | 109.83 | 15,866 |
| 2024-06-19 | 228.50 | 228.50 | 223.00 | 223.00 | 106.48 | 8,196 |
| 2024-06-18 | 228.50 | 232.50 | 224.00 | 229.50 | 109.59 | 17,320 |
| 2024-06-17 | 236.50 | 238.00 | 226.50 | 228.00 | 108.87 | 12,004 |
| 2024-06-14 | 234.00 | 237.50 | 232.00 | 234.00 | 111.74 | 9,732 |
| 2024-06-13 | 237.50 | 238.50 | 231.50 | 231.50 | 110.54 | 6,310 |
| 2024-06-12 | 230.50 | 238.00 | 228.00 | 235.00 | 112.21 | 8,508 |
| 2024-06-11 | 233.00 | 235.00 | 229.50 | 231.50 | 110.54 | 8,690 |
| 2024-06-10 | 236.00 | 236.00 | 231.00 | 231.50 | 110.54 | 5,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 2.2800 EUR |
| 2025-05-02 | 2.1300 EUR |
| 2024-05-02 | 3.3700 EUR |
| 2023-05-02 | 2.8300 EUR |
| 2022-05-02 | 1.8200 EUR |
| 2021-05-03 | 1.6700 EUR |
| 2020-05-29 | 2.5500 EUR |
| 2020-05-04 | 10.2000 EUR |
| 2019-05-02 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.