ATOSS Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 238.50 | 240.50 | 232.00 | 236.00 | 112.69 | 13,350 |
| 2024-06-06 | 234.00 | 238.00 | 232.50 | 237.00 | 113.17 | 24,308 |
| 2024-06-05 | 228.50 | 232.00 | 226.50 | 232.00 | 110.78 | 5,014 |
| 2024-06-04 | 229.50 | 233.00 | 228.50 | 231.00 | 110.30 | 11,560 |
| 2024-06-03 | 234.50 | 234.50 | 228.00 | 231.00 | 110.30 | 18,698 |
| 2024-05-31 | 229.00 | 232.50 | 223.50 | 232.50 | 111.02 | 24,836 |
| 2024-05-30 | 231.00 | 232.00 | 229.00 | 230.50 | 110.07 | 7,068 |
| 2024-05-29 | 234.50 | 236.00 | 230.50 | 232.00 | 110.78 | 10,394 |
| 2024-05-28 | 242.00 | 242.50 | 228.00 | 232.50 | 111.02 | 15,664 |
| 2024-05-27 | 241.00 | 242.50 | 237.00 | 240.00 | 114.60 | 7,050 |
| 2024-05-24 | 239.50 | 240.50 | 237.50 | 240.50 | 114.84 | 3,420 |
| 2024-05-23 | 242.00 | 244.00 | 240.00 | 240.50 | 114.84 | 3,170 |
| 2024-05-22 | 243.50 | 245.00 | 241.00 | 243.00 | 116.03 | 6,388 |
| 2024-05-21 | 243.50 | 248.00 | 243.50 | 244.50 | 116.75 | 5,740 |
| 2024-05-20 | 245.50 | 247.00 | 243.50 | 245.00 | 116.99 | 3,836 |
| 2024-05-17 | 243.50 | 247.00 | 236.50 | 245.00 | 116.99 | 16,488 |
| 2024-05-16 | 252.00 | 254.00 | 244.00 | 244.50 | 116.75 | 8,682 |
| 2024-05-15 | 247.50 | 251.50 | 246.50 | 251.50 | 120.09 | 6,110 |
| 2024-05-14 | 245.50 | 248.00 | 244.50 | 246.00 | 117.47 | 8,544 |
| 2024-05-13 | 246.50 | 247.50 | 246.00 | 246.50 | 117.71 | 11,018 |
| 2024-05-10 | 246.50 | 247.00 | 245.00 | 246.00 | 117.47 | 6,078 |
| 2024-05-09 | 241.00 | 245.50 | 240.50 | 245.50 | 117.23 | 5,776 |
| 2024-05-08 | 244.50 | 246.50 | 240.00 | 242.00 | 115.56 | 7,148 |
| 2024-05-07 | 243.00 | 246.00 | 243.00 | 243.50 | 116.27 | 5,696 |
| 2024-05-06 | 244.00 | 244.50 | 240.00 | 241.00 | 115.08 | 6,124 |
| 2024-05-03 | 239.00 | 243.00 | 236.50 | 242.00 | 115.56 | 10,286 |
| 2024-05-02 | 249.50 | 250.50 | 238.00 | 238.00 | 113.65 | 9,854 |
| 2024-04-30 | 260.50 | 260.50 | 252.00 | 252.00 | 118.63 | 11,250 |
| 2024-04-29 | 258.50 | 262.00 | 256.00 | 260.00 | 122.39 | 12,032 |
| 2024-04-26 | 247.50 | 256.00 | 245.00 | 256.00 | 120.51 | 14,770 |
| 2024-04-25 | 242.00 | 247.50 | 240.50 | 245.50 | 115.57 | 11,290 |
| 2024-04-24 | 242.50 | 242.50 | 238.00 | 239.50 | 112.74 | 9,492 |
| 2024-04-23 | 241.50 | 243.50 | 240.00 | 242.00 | 113.92 | 6,344 |
| 2024-04-22 | 241.50 | 242.00 | 239.00 | 240.00 | 112.98 | 6,180 |
| 2024-04-19 | 245.00 | 245.00 | 238.00 | 240.00 | 112.98 | 10,190 |
| 2024-04-18 | 244.00 | 248.00 | 242.50 | 247.50 | 116.51 | 8,388 |
| 2024-04-17 | 248.00 | 254.00 | 245.00 | 246.00 | 115.80 | 10,442 |
| 2024-04-16 | 246.50 | 250.50 | 243.00 | 250.50 | 117.92 | 10,366 |
| 2024-04-15 | 253.00 | 253.00 | 248.50 | 250.00 | 117.69 | 13,692 |
| 2024-04-12 | 265.50 | 265.50 | 252.00 | 252.00 | 118.63 | 3,198 |
| 2024-04-11 | 260.00 | 264.50 | 258.50 | 262.00 | 123.34 | 6,168 |
| 2024-04-10 | 256.50 | 260.00 | 254.50 | 258.50 | 121.69 | 12,284 |
| 2024-04-09 | 257.00 | 258.00 | 251.00 | 255.00 | 120.04 | 13,884 |
| 2024-04-08 | 256.50 | 262.00 | 256.50 | 258.00 | 121.45 | 10,164 |
| 2024-04-05 | 255.00 | 258.00 | 252.00 | 256.50 | 120.75 | 21,260 |
| 2024-04-04 | 258.00 | 261.00 | 257.00 | 258.50 | 121.69 | 8,150 |
| 2024-04-03 | 261.50 | 261.50 | 257.50 | 259.50 | 122.16 | 5,458 |
| 2024-04-02 | 274.00 | 274.00 | 261.50 | 261.50 | 123.10 | 13,516 |
| 2024-03-28 | 275.00 | 278.50 | 271.00 | 274.00 | 128.99 | 10,372 |
| 2024-03-27 | 271.00 | 276.00 | 270.50 | 272.50 | 128.28 | 9,464 |
| 2024-03-26 | 270.00 | 274.00 | 268.50 | 273.50 | 128.75 | 6,550 |
| 2024-03-25 | 268.00 | 271.00 | 266.50 | 268.50 | 126.40 | 4,868 |
| 2024-03-22 | 270.00 | 273.50 | 267.00 | 268.00 | 126.16 | 5,376 |
| 2024-03-21 | 270.00 | 271.50 | 263.50 | 271.50 | 127.81 | 8,256 |
| 2024-03-20 | 264.00 | 273.00 | 262.50 | 267.00 | 125.69 | 22,080 |
| 2024-03-19 | 269.00 | 270.50 | 260.00 | 265.00 | 124.75 | 11,398 |
| 2024-03-18 | 270.50 | 273.00 | 266.00 | 269.50 | 126.87 | 7,782 |
| 2024-03-15 | 268.50 | 272.50 | 267.50 | 267.50 | 125.93 | 29,690 |
| 2024-03-14 | 272.00 | 272.00 | 266.00 | 269.00 | 126.63 | 8,648 |
| 2024-03-13 | 270.00 | 273.00 | 269.00 | 270.00 | 127.10 | 9,790 |
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.