ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	213.50	217.50	211.00	215.50	101.45	3,002
2023-09-21	216.00	217.00	213.00	214.00	100.74	4,404
2023-09-20	215.00	219.00	214.50	217.50	102.39	5,960
2023-09-19	208.50	215.50	208.00	215.00	101.21	6,712
2023-09-18	212.00	214.00	209.00	209.00	98.387	3,032
2023-09-15	212.50	217.50	210.00	213.50	100.50	12,312
2023-09-14	213.00	216.00	209.00	212.50	100.03	5,120
2023-09-13	212.50	214.00	201.00	213.50	100.50	10,112
2023-09-12	219.00	219.00	213.50	214.50	100.98	3,328
2023-09-11	220.50	221.00	218.00	220.50	103.80	7,254
2023-09-08	219.00	221.00	216.00	220.50	103.80	4,400
2023-09-07	222.00	225.50	216.50	220.00	103.56	14,082
2023-09-06	219.50	225.50	216.50	225.50	106.15	14,262
2023-09-05	221.50	221.50	218.50	218.50	102.86	1,896
2023-09-04	225.00	225.00	221.50	221.50	104.27	1,774
2023-09-01	225.00	228.00	224.00	224.50	105.68	6,144
2023-08-31	227.50	227.50	223.50	224.50	105.68	13,038
2023-08-30	225.00	227.50	224.00	227.50	107.10	4,806
2023-08-29	222.50	227.50	222.50	227.00	106.86	4,852
2023-08-28	223.00	225.00	222.00	222.50	104.74	4,474
2023-08-25	218.50	223.00	216.00	221.00	104.04	6,908
2023-08-24	228.00	228.00	219.00	219.00	103.09	5,156
2023-08-23	228.00	228.00	222.50	226.00	106.39	9,752
2023-08-22	222.50	227.50	221.50	227.00	106.86	6,060
2023-08-21	225.00	229.50	220.00	221.50	104.27	6,174
2023-08-18	227.00	228.50	224.50	226.00	106.39	4,906
2023-08-17	230.00	230.50	225.50	228.00	107.33	9,904
2023-08-16	229.50	233.50	229.00	231.00	108.74	8,016
2023-08-15	228.00	229.50	226.50	229.50	108.04	4,142
2023-08-14	223.50	228.50	223.50	227.50	107.10	3,382
2023-08-11	225.00	226.00	221.50	223.50	105.21	6,360
2023-08-10	220.50	224.00	220.00	222.00	104.51	4,044
2023-08-09	220.50	223.00	219.00	219.50	103.33	3,556
2023-08-08	217.00	223.50	217.00	220.00	103.56	6,206
2023-08-07	218.00	221.00	215.00	218.50	102.86	7,546
2023-08-04	220.00	220.00	217.00	218.50	102.86	3,106
2023-08-03	216.00	218.50	214.00	218.00	102.62	3,434
2023-08-02	217.00	220.50	215.00	215.50	101.45	17,630
2023-08-01	219.00	219.00	217.00	218.00	102.62	3,942
2023-07-31	218.50	221.50	218.50	221.00	104.04	8,416
2023-07-28	215.50	220.00	214.00	219.50	103.33	7,586
2023-07-27	218.00	220.00	216.50	218.00	102.62	12,436
2023-07-26	219.50	222.00	217.50	218.00	102.62	7,678
2023-07-25	218.00	220.50	214.50	218.00	102.62	9,654
2023-07-24	225.50	226.50	216.50	216.50	101.92	13,336
2023-07-21	228.00	228.00	218.00	224.50	105.68	15,226
2023-07-20	231.50	234.50	229.00	231.00	108.74	10,884
2023-07-19	226.50	234.50	226.50	234.50	110.39	23,974
2023-07-18	215.00	227.00	213.50	225.00	105.92	34,868
2023-07-17	210.00	211.50	206.00	207.50	97.680	6,856
2023-07-14	208.50	213.00	208.50	211.00	99.328	7,804
2023-07-13	207.50	211.50	207.00	209.00	98.387	5,096
2023-07-12	204.50	206.00	202.50	206.00	96.974	6,130
2023-07-11	204.00	205.50	201.00	202.00	95.091	7,408
2023-07-10	199.80	202.50	196.80	200.50	94.385	10,818
2023-07-07	194.60	201.00	193.80	200.00	94.150	16,890
2023-07-06	202.50	203.50	196.40	196.40	92.455	10,122
2023-07-05	202.00	205.00	200.00	203.50	95.797	5,006
2023-07-04	206.00	206.00	204.00	204.50	96.268	4,030
2023-07-03	208.50	208.50	201.00	206.00	96.974	12,586

← NewerPage 14 of 22 · 1,276 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.