ATOSS Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 263.00 | 271.50 | 263.00 | 270.00 | 127.10 | 16,124 |
| 2024-03-11 | 258.50 | 263.50 | 256.00 | 262.00 | 123.34 | 8,510 |
| 2024-03-08 | 265.00 | 265.00 | 258.50 | 260.50 | 122.63 | 11,518 |
| 2024-03-07 | 261.50 | 265.00 | 259.00 | 263.50 | 124.04 | 7,980 |
| 2024-03-06 | 259.00 | 262.00 | 254.00 | 261.50 | 123.10 | 10,058 |
| 2024-03-05 | 253.50 | 262.00 | 253.50 | 257.50 | 121.22 | 20,038 |
| 2024-03-04 | 249.50 | 254.50 | 249.50 | 253.00 | 119.10 | 6,894 |
| 2024-03-01 | 240.00 | 248.00 | 237.00 | 247.00 | 116.27 | 13,052 |
| 2024-02-29 | 233.00 | 239.00 | 233.00 | 239.00 | 112.51 | 21,860 |
| 2024-02-28 | 230.00 | 235.00 | 230.00 | 234.00 | 110.16 | 11,506 |
| 2024-02-27 | 230.00 | 234.50 | 226.50 | 232.00 | 109.21 | 19,904 |
| 2024-02-26 | 235.50 | 239.00 | 233.50 | 236.00 | 111.10 | 15,578 |
| 2024-02-23 | 240.00 | 240.00 | 237.00 | 237.00 | 111.57 | 3,786 |
| 2024-02-22 | 241.00 | 242.00 | 238.00 | 241.00 | 113.45 | 5,662 |
| 2024-02-21 | 240.00 | 241.00 | 236.00 | 238.50 | 112.27 | 7,548 |
| 2024-02-20 | 242.00 | 242.50 | 240.00 | 241.50 | 113.69 | 8,304 |
| 2024-02-19 | 249.50 | 249.50 | 242.50 | 244.00 | 114.86 | 5,156 |
| 2024-02-16 | 247.50 | 252.00 | 246.50 | 251.00 | 118.16 | 6,472 |
| 2024-02-15 | 249.50 | 249.50 | 245.00 | 247.00 | 116.27 | 6,210 |
| 2024-02-14 | 249.00 | 251.50 | 248.50 | 249.00 | 117.22 | 4,096 |
| 2024-02-13 | 252.50 | 254.00 | 243.50 | 248.00 | 116.75 | 9,528 |
| 2024-02-12 | 253.00 | 255.00 | 251.50 | 252.50 | 118.86 | 7,844 |
| 2024-02-09 | 253.00 | 254.00 | 251.50 | 251.50 | 118.39 | 4,338 |
| 2024-02-08 | 244.00 | 252.50 | 244.00 | 252.50 | 118.86 | 11,734 |
| 2024-02-07 | 245.00 | 246.50 | 240.00 | 243.00 | 114.39 | 15,056 |
| 2024-02-06 | 241.50 | 245.50 | 239.00 | 245.50 | 115.57 | 11,280 |
| 2024-02-05 | 243.00 | 245.50 | 240.00 | 242.00 | 113.92 | 11,438 |
| 2024-02-02 | 249.50 | 249.50 | 242.50 | 243.50 | 114.63 | 12,314 |
| 2024-02-01 | 252.50 | 255.00 | 246.00 | 247.50 | 116.51 | 18,294 |
| 2024-01-31 | 255.00 | 258.50 | 252.00 | 255.00 | 120.04 | 33,784 |
| 2024-01-30 | 243.50 | 248.00 | 243.50 | 245.00 | 115.33 | 8,558 |
| 2024-01-29 | 242.00 | 243.50 | 238.50 | 243.50 | 114.63 | 6,270 |
| 2024-01-26 | 240.00 | 243.00 | 237.00 | 242.50 | 114.16 | 11,126 |
| 2024-01-25 | 240.00 | 241.00 | 237.00 | 241.00 | 113.45 | 10,910 |
| 2024-01-24 | 240.50 | 241.50 | 237.50 | 240.50 | 113.22 | 17,726 |
| 2024-01-23 | 232.50 | 240.00 | 232.50 | 237.00 | 111.57 | 22,122 |
| 2024-01-22 | 225.00 | 228.00 | 223.00 | 228.00 | 107.33 | 8,710 |
| 2024-01-19 | 215.50 | 222.50 | 215.50 | 222.50 | 104.74 | 6,282 |
| 2024-01-18 | 219.50 | 220.50 | 215.50 | 218.00 | 102.62 | 9,160 |
| 2024-01-17 | 213.50 | 218.00 | 210.00 | 217.00 | 102.15 | 8,038 |
| 2024-01-16 | 220.00 | 220.50 | 215.00 | 216.00 | 101.68 | 5,164 |
| 2024-01-15 | 222.50 | 224.50 | 220.00 | 220.00 | 103.56 | 6,732 |
| 2024-01-12 | 211.50 | 222.50 | 211.50 | 221.00 | 104.04 | 21,438 |
| 2024-01-11 | 210.50 | 213.00 | 209.00 | 210.50 | 99.093 | 8,478 |
| 2024-01-10 | 207.50 | 213.00 | 207.50 | 210.00 | 98.857 | 9,292 |
| 2024-01-09 | 204.50 | 208.00 | 203.00 | 207.00 | 97.445 | 7,964 |
| 2024-01-08 | 196.80 | 204.50 | 196.80 | 204.50 | 96.268 | 7,282 |
| 2024-01-05 | 199.20 | 200.50 | 194.80 | 199.40 | 93.867 | 13,188 |
| 2024-01-04 | 201.50 | 203.50 | 198.80 | 200.50 | 94.385 | 6,410 |
| 2024-01-03 | 204.00 | 207.00 | 202.50 | 202.50 | 95.327 | 7,582 |
| 2024-01-02 | 210.00 | 211.50 | 203.50 | 204.50 | 96.268 | 5,910 |
| 2023-12-29 | 211.00 | 212.00 | 209.00 | 209.00 | 98.387 | 1,726 |
| 2023-12-28 | 214.00 | 214.00 | 208.00 | 211.00 | 99.328 | 3,538 |
| 2023-12-27 | 209.00 | 212.50 | 208.50 | 212.50 | 100.03 | 6,738 |
| 2023-12-22 | 213.50 | 214.50 | 208.00 | 210.00 | 98.857 | 12,952 |
| 2023-12-21 | 217.50 | 219.50 | 215.50 | 216.50 | 101.92 | 4,520 |
| 2023-12-20 | 218.50 | 220.00 | 218.00 | 220.00 | 103.56 | 6,748 |
| 2023-12-19 | 216.00 | 218.00 | 215.50 | 218.00 | 102.62 | 8,350 |
| 2023-12-18 | 217.00 | 217.00 | 215.00 | 216.00 | 101.68 | 3,814 |
| 2023-12-15 | 212.50 | 217.00 | 212.00 | 217.00 | 102.15 | 13,738 |
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.