ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	207.00	210.00	206.00	207.50	97.680	7,822
2023-06-29	210.00	213.00	203.50	206.00	96.974	13,530
2023-06-28	206.50	210.50	206.50	210.00	98.857	5,334
2023-06-27	209.00	210.00	205.50	206.50	97.210	5,614
2023-06-26	214.50	214.50	208.00	209.00	98.387	8,396
2023-06-23	216.00	217.50	213.00	213.00	100.27	7,384
2023-06-22	214.50	216.50	210.00	216.00	101.68	11,720
2023-06-21	211.00	215.00	210.00	214.00	100.74	10,236
2023-06-20	212.00	213.00	209.50	211.50	99.563	8,884
2023-06-19	210.00	214.50	209.00	213.50	100.50	8,978
2023-06-16	205.00	216.00	205.00	212.50	100.03	21,670
2023-06-15	196.00	206.50	191.20	206.50	97.210	46,968
2023-06-14	213.00	214.00	211.50	214.00	100.74	7,988
2023-06-13	214.00	214.50	212.00	213.50	100.50	7,484
2023-06-12	211.00	214.00	211.00	212.50	100.03	8,458
2023-06-09	206.00	210.00	206.00	210.00	98.857	10,350
2023-06-08	205.50	206.50	204.00	206.00	96.974	12,330
2023-06-07	207.00	208.00	204.50	205.50	96.739	8,054
2023-06-06	206.00	207.00	204.00	206.50	97.210	17,640
2023-06-05	205.50	209.00	200.50	206.50	97.210	15,402
2023-06-02	209.00	209.00	205.00	206.00	96.974	9,476
2023-06-01	206.00	208.00	205.00	207.50	97.680	5,950
2023-05-31	202.00	206.00	201.50	204.50	96.268	16,660
2023-05-30	201.50	204.50	200.50	203.50	95.797	6,808
2023-05-29	203.50	205.00	199.20	201.00	94.621	3,642
2023-05-26	200.50	204.00	200.50	203.00	95.562	15,098
2023-05-25	203.00	203.00	200.00	201.50	94.856	13,150
2023-05-24	202.00	204.50	198.00	201.00	94.621	15,672
2023-05-23	203.00	206.50	203.00	204.50	96.268	9,824
2023-05-22	199.00	203.00	196.60	203.00	95.562	18,766
2023-05-19	199.80	199.80	194.00	198.20	93.302	27,304
2023-05-18	197.00	200.00	195.80	198.00	93.208	3,556
2023-05-17	195.20	197.00	191.60	196.20	92.361	8,524
2023-05-16	196.00	196.00	192.20	192.80	90.760	4,492
2023-05-15	193.80	195.40	192.40	195.00	91.796	6,420
2023-05-12	193.20	193.80	189.40	193.00	90.855	8,972
2023-05-11	189.00	192.60	188.80	191.80	90.290	9,708
2023-05-10	185.00	188.20	184.00	188.00	88.501	21,712
2023-05-09	181.00	185.60	180.00	185.60	87.371	82,708
2023-05-08	182.60	182.80	178.80	180.40	84.923	4,262
2023-05-05	181.00	181.80	178.20	180.80	85.111	3,880
2023-05-04	182.40	183.20	179.80	181.40	85.394	7,896
2023-05-03	181.80	184.80	180.80	183.00	86.147	11,518
2023-05-02	180.80	181.00	177.60	180.00	84.735	13,730
2023-04-28	178.20	183.40	178.20	181.60	84.144	11,200
2023-04-27	178.00	180.60	176.60	178.00	82.476	4,198
2023-04-26	180.80	180.80	174.60	178.40	82.661	9,136
2023-04-25	172.80	183.20	168.80	181.80	84.237	24,954
2023-04-24	171.20	172.80	170.00	170.00	78.769	3,372
2023-04-21	170.60	173.20	168.60	172.80	80.066	5,358
2023-04-20	171.80	171.80	165.40	169.20	78.398	4,848
2023-04-19	173.80	175.40	172.60	173.40	80.344	10,230
2023-04-18	170.80	176.60	170.80	175.00	81.086	3,984
2023-04-17	175.00	177.60	171.20	171.60	79.510	11,206
2023-04-14	174.00	176.60	173.80	174.60	80.901	6,090
2023-04-13	169.60	173.20	168.20	173.00	80.159	8,158
2023-04-12	170.40	172.40	169.80	170.80	79.140	5,816
2023-04-11	169.80	170.60	168.20	170.60	79.047	4,384
2023-04-06	167.20	168.40	166.80	168.00	77.842	3,974
2023-04-05	167.20	168.20	165.20	167.00	77.379	5,126

← NewerPage 15 of 22 · 1,279 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.