ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	165.00	169.00	164.60	167.60	77.657	7,638
2023-04-03	168.20	168.40	163.20	163.40	75.711	12,074
2023-03-31	162.40	166.80	162.40	166.60	77.194	5,200
2023-03-30	160.00	162.60	159.60	162.20	75.155	4,390
2023-03-29	156.40	159.20	155.80	158.60	73.487	3,310
2023-03-28	160.80	160.80	155.80	156.60	72.560	3,280
2023-03-27	159.20	160.80	158.20	159.60	73.950	1,874
2023-03-24	156.00	159.60	156.00	157.80	73.116	5,126
2023-03-23	156.00	159.00	154.60	158.40	73.394	5,210
2023-03-22	158.00	159.60	156.00	157.00	72.746	3,058
2023-03-21	156.00	161.80	156.00	158.80	73.580	10,264
2023-03-20	156.60	157.60	153.20	157.20	72.838	3,948
2023-03-17	159.80	162.20	156.40	157.20	72.838	11,502
2023-03-16	160.20	160.20	153.40	160.20	74.228	7,836
2023-03-15	163.00	163.20	156.60	156.80	72.653	5,338
2023-03-14	159.00	162.40	158.40	161.00	74.599	11,394
2023-03-13	157.60	160.40	155.00	157.80	73.116	13,184
2023-03-10	160.20	161.00	157.00	159.80	74.043	11,180
2023-03-09	162.00	162.80	159.60	162.40	75.248	6,224
2023-03-08	163.00	164.60	162.00	163.40	75.711	3,232
2023-03-07	162.80	165.40	162.80	164.00	75.989	2,826
2023-03-06	166.80	166.80	162.00	163.40	75.711	4,712
2023-03-03	162.40	165.80	162.20	165.00	76.452	4,224
2023-03-02	162.80	162.80	161.60	162.20	75.155	3,096
2023-03-01	162.40	163.20	160.40	161.20	74.692	5,166
2023-02-28	162.60	163.00	161.20	162.40	75.248	8,546
2023-02-27	163.00	164.00	160.40	162.20	75.155	6,448
2023-02-24	166.00	166.40	160.40	160.40	74.321	3,932
2023-02-23	166.20	169.00	166.00	167.00	77.379	4,936
2023-02-22	165.80	168.00	164.20	164.80	76.360	5,716
2023-02-21	167.20	168.60	165.40	166.80	77.286	4,076
2023-02-20	169.00	170.40	167.80	168.20	77.935	2,398
2023-02-17	167.20	169.40	166.00	169.20	78.398	5,202
2023-02-16	167.40	170.80	165.00	169.80	78.676	7,246
2023-02-15	162.40	166.60	162.40	166.40	77.101	5,314
2023-02-14	165.40	166.60	163.20	164.20	76.082	4,360
2023-02-13	165.60	166.80	163.00	164.40	76.174	9,716
2023-02-10	166.60	166.80	162.80	165.20	76.545	6,636
2023-02-09	167.40	167.40	163.40	167.00	77.379	6,674
2023-02-08	165.20	166.80	163.80	164.80	76.360	5,010
2023-02-07	165.80	167.00	162.20	165.00	76.452	7,044
2023-02-06	167.00	167.60	164.00	167.20	77.472	5,330
2023-02-03	170.80	173.60	167.00	169.00	78.306	16,938
2023-02-02	171.20	174.20	168.20	171.00	79.232	15,880
2023-02-01	165.40	172.20	165.40	168.60	78.120	18,684
2023-01-31	161.40	162.40	156.20	162.40	75.248	15,296
2023-01-30	163.40	163.40	159.40	163.20	75.618	11,500
2023-01-27	163.80	163.80	161.20	163.20	75.618	6,568
2023-01-26	161.80	164.00	161.20	163.20	75.618	7,838
2023-01-25	164.40	164.40	159.80	162.00	75.062	5,618
2023-01-24	168.20	168.40	161.40	164.40	76.174	5,896
2023-01-23	162.40	166.40	162.40	166.20	77.008	9,422
2023-01-20	160.80	162.40	159.40	161.60	74.877	5,710
2023-01-19	166.60	167.40	157.00	159.60	73.950	15,154
2023-01-18	161.00	169.00	161.00	167.40	77.564	15,348
2023-01-17	159.00	162.80	158.00	162.60	75.340	12,878
2023-01-16	148.00	159.60	148.00	159.20	73.765	27,280
2023-01-13	146.40	148.80	145.60	148.80	68.946	9,846
2023-01-12	145.40	146.80	142.80	146.00	67.649	10,030
2023-01-11	143.00	146.00	140.20	143.40	66.444	9,720

← NewerPage 16 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.