ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	145.80	145.80	141.20	142.80	66.166	2,954
2023-01-09	145.40	147.20	143.00	146.80	68.019	7,660
2023-01-06	141.40	146.20	140.40	145.00	67.185	5,630
2023-01-05	142.40	144.60	140.80	143.00	66.259	7,790
2023-01-04	133.80	142.20	130.00	141.40	65.517	21,722
2023-01-03	142.60	144.80	132.20	133.20	61.718	31,988
2023-01-02	141.00	147.00	140.20	143.40	66.444	33,804
2022-12-30	142.60	143.00	138.80	139.20	64.498	2,072
2022-12-29	138.40	144.60	138.40	143.80	66.629	6,118
2022-12-28	141.00	141.00	138.20	140.20	64.961	2,872
2022-12-27	142.00	143.00	140.40	141.40	65.517	4,228
2022-12-23	141.80	141.80	139.20	140.00	64.869	1,938
2022-12-22	140.00	141.00	137.40	140.40	65.054	5,046
2022-12-21	135.20	139.20	135.20	138.60	64.220	12,932
2022-12-20	138.40	138.60	134.00	135.40	62.737	7,540
2022-12-19	143.00	143.00	139.80	140.60	65.147	8,236
2022-12-16	141.20	144.00	139.60	144.00	66.722	16,706
2022-12-15	149.20	149.80	143.40	144.00	66.722	4,902
2022-12-14	149.00	151.20	147.00	150.40	69.688	4,304
2022-12-13	145.00	151.20	144.20	149.40	69.224	5,428
2022-12-12	146.60	146.60	143.60	145.00	67.185	4,804
2022-12-09	148.20	148.20	145.20	147.40	68.297	3,762
2022-12-08	147.60	147.80	143.60	146.40	67.834	3,948
2022-12-07	148.20	149.40	146.00	147.60	68.390	6,890
2022-12-06	153.00	154.60	147.20	149.40	69.224	12,216
2022-12-05	150.40	153.00	148.60	153.00	70.892	7,124
2022-12-02	146.00	152.00	146.00	150.80	69.873	8,044
2022-12-01	145.00	147.40	143.80	146.80	68.019	12,250
2022-11-30	140.00	145.00	140.00	145.00	67.185	17,816
2022-11-29	141.20	142.80	140.20	141.40	65.517	14,534
2022-11-28	140.40	142.80	139.00	142.80	66.166	5,670
2022-11-25	141.20	142.00	138.00	142.00	65.795	7,600
2022-11-24	142.60	145.00	140.00	140.20	64.961	8,024
2022-11-23	142.00	143.00	138.80	141.60	65.610	17,702
2022-11-22	148.20	148.80	139.40	141.40	65.517	21,974
2022-11-21	146.60	164.00	143.00	150.60	69.780	52,974
2022-11-18	144.20	148.20	141.20	145.60	67.463	7,498
2022-11-17	141.40	145.60	139.40	145.60	67.463	10,946
2022-11-16	140.40	140.80	138.20	139.60	64.683	4,430
2022-11-15	145.00	145.00	140.80	143.00	66.259	3,252
2022-11-14	144.20	145.40	138.40	143.60	66.537	14,718
2022-11-11	136.20	145.20	134.80	143.60	66.537	36,934
2022-11-10	127.00	135.60	125.20	135.60	62.830	9,862
2022-11-09	129.60	129.60	123.80	127.20	58.938	4,830
2022-11-08	126.80	131.40	125.00	130.40	60.421	4,766
2022-11-07	125.20	127.80	124.40	126.00	58.382	2,688
2022-11-04	123.40	125.80	122.60	125.80	58.289	3,734
2022-11-03	122.00	123.00	120.00	122.40	56.714	5,286
2022-11-02	124.80	125.60	121.60	124.60	57.733	5,758
2022-11-01	125.60	125.60	120.40	123.00	56.992	8,924
2022-10-31	128.60	129.80	122.60	123.40	57.177	7,260
2022-10-28	128.80	128.80	126.40	128.20	59.401	4,830
2022-10-27	132.00	132.00	126.00	130.00	60.235	6,764
2022-10-26	132.20	133.80	130.60	131.80	61.069	9,202
2022-10-25	132.20	137.60	130.00	135.40	62.737	22,394
2022-10-24	125.00	134.40	124.00	130.60	60.513	35,938
2022-10-21	120.00	120.00	116.00	117.60	54.490	9,292
2022-10-20	118.00	120.40	116.00	119.80	55.509	4,516
2022-10-19	120.60	121.00	116.60	121.00	56.065	6,426
2022-10-18	118.80	121.40	118.80	119.60	55.416	4,660

← NewerPage 17 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.