ATOSS Software SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	214.00	217.00	211.50	212.50	100.03	5,782
2023-12-13	215.00	218.50	213.50	215.00	101.21	9,430
2023-12-12	219.00	219.00	215.50	216.00	101.68	5,808
2023-12-11	218.50	220.50	216.00	217.50	102.39	6,670
2023-12-08	214.50	218.00	214.50	217.50	102.39	3,834
2023-12-07	213.00	215.00	212.00	213.00	100.27	5,850
2023-12-06	211.00	215.50	210.50	214.00	100.74	6,294
2023-12-05	212.50	213.50	208.50	211.00	99.328	10,550
2023-12-04	223.50	226.00	211.00	212.00	99.799	11,688
2023-12-01	218.00	222.00	215.00	222.00	104.51	23,066
2023-11-30	215.50	216.00	212.50	215.00	101.21	17,826
2023-11-29	212.00	216.00	212.00	216.00	101.68	12,994
2023-11-28	216.00	217.00	210.50	213.00	100.27	7,400
2023-11-27	215.00	218.50	213.50	215.50	101.45	5,412
2023-11-24	218.50	220.00	215.50	216.50	101.92	3,888
2023-11-23	219.50	219.50	217.50	219.00	103.09	2,140
2023-11-22	217.50	221.00	217.50	219.50	103.33	9,306
2023-11-21	224.50	224.50	219.00	219.50	103.33	9,510
2023-11-20	218.00	224.50	218.00	223.00	104.98	3,338
2023-11-17	220.50	225.00	220.00	220.00	103.56	8,208
2023-11-16	220.00	221.50	217.00	218.50	102.86	4,208
2023-11-15	220.00	223.00	219.50	219.50	103.33	7,186
2023-11-14	216.50	220.50	216.50	219.00	103.09	5,030
2023-11-13	216.50	220.00	216.50	217.00	102.15	4,890
2023-11-10	213.00	216.50	211.50	216.00	101.68	9,142
2023-11-09	210.00	215.00	210.00	215.00	101.21	3,682
2023-11-08	211.50	215.50	210.00	214.00	100.74	3,676
2023-11-07	211.00	213.00	207.00	211.50	99.563	5,814
2023-11-06	210.00	212.50	209.00	209.00	98.387	3,280
2023-11-03	204.50	210.50	200.00	209.00	98.387	12,908
2023-11-02	207.00	211.50	204.00	205.00	96.504	17,988
2023-11-01	201.00	206.50	200.00	204.00	96.033	6,098
2023-10-31	197.60	199.40	190.40	199.00	93.679	13,320
2023-10-30	201.00	201.00	191.20	195.20	91.890	12,082
2023-10-27	209.00	209.00	200.00	200.00	94.150	3,758
2023-10-26	207.00	210.50	206.50	208.50	98.151	11,182
2023-10-25	211.00	211.50	208.00	208.00	97.916	10,286
2023-10-24	208.50	212.00	206.50	211.00	99.328	13,204
2023-10-23	210.00	216.00	205.00	207.00	97.445	20,656
2023-10-20	204.00	204.00	200.50	202.00	95.091	7,168
2023-10-19	205.00	209.00	204.50	205.00	96.504	7,260
2023-10-18	208.50	210.50	205.50	206.50	97.210	4,134
2023-10-17	205.00	209.00	205.00	209.00	98.387	4,602
2023-10-16	208.00	211.50	205.50	205.50	96.739	6,990
2023-10-13	208.00	210.50	205.50	207.50	97.680	5,588
2023-10-12	209.00	212.50	208.00	209.00	98.387	6,108
2023-10-11	206.50	209.00	206.00	206.50	97.210	3,998
2023-10-10	200.50	207.00	199.60	207.00	97.445	8,886
2023-10-09	200.00	202.00	199.00	199.60	93.961	4,912
2023-10-06	195.00	204.00	195.00	201.50	94.856	7,476
2023-10-05	198.80	199.00	195.60	196.60	92.549	4,446
2023-10-04	195.60	200.00	194.40	199.20	93.773	8,292
2023-10-03	195.20	201.00	194.20	199.00	93.679	6,106
2023-10-02	195.60	197.60	190.00	197.00	92.738	20,746
2023-09-29	194.80	200.00	194.80	196.00	92.267	13,882
2023-09-28	191.00	196.40	190.20	193.80	91.231	10,804
2023-09-27	198.00	198.00	186.20	191.80	90.290	21,250
2023-09-26	209.50	209.50	194.40	199.80	94.056	14,952
2023-09-25	214.50	215.00	210.50	210.50	99.093	2,468
2023-09-22	213.50	217.50	211.00	215.50	101.45	3,002

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.