ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	116.20	118.20	112.80	117.80	54.582	17,094
2022-10-14	117.00	118.40	114.40	115.00	53.285	5,802
2022-10-13	113.60	116.60	111.20	116.20	53.841	5,576
2022-10-12	117.00	117.00	114.20	114.20	52.914	4,992
2022-10-11	113.00	116.80	112.60	116.80	54.119	7,342
2022-10-10	116.00	117.80	114.40	114.60	53.100	8,794
2022-10-07	123.00	123.00	116.80	117.00	54.212	2,570
2022-10-06	120.40	123.40	120.20	122.20	56.621	4,458
2022-10-05	123.00	124.20	119.00	119.00	55.138	8,906
2022-10-04	115.80	124.20	115.80	122.00	56.528	6,042
2022-10-03	114.80	115.60	111.40	115.60	53.563	12,226
2022-09-30	111.00	116.40	110.80	114.80	53.192	7,234
2022-09-29	113.60	113.60	109.60	110.00	50.968	4,754
2022-09-28	113.00	113.60	109.60	113.60	52.636	7,908
2022-09-27	114.20	118.20	113.60	113.80	52.729	10,858
2022-09-26	111.60	114.80	111.60	112.60	52.173	12,958
2022-09-23	116.00	116.00	110.80	111.60	51.710	9,060
2022-09-22	124.00	124.20	116.20	116.20	53.841	10,908
2022-09-21	121.00	124.80	120.20	124.40	57.640	5,182
2022-09-20	125.00	125.00	121.80	122.20	56.621	3,804
2022-09-19	124.80	126.00	123.60	125.40	58.104	8,840
2022-09-16	126.60	127.00	122.40	124.80	57.826	10,040
2022-09-15	128.00	128.40	125.40	126.40	58.567	5,600
2022-09-14	125.60	127.60	123.60	126.80	58.753	11,736
2022-09-13	131.00	131.60	123.60	124.80	57.826	18,560
2022-09-12	131.40	133.00	130.00	131.00	60.699	12,596
2022-09-09	127.00	129.60	125.60	129.60	60.050	14,598
2022-09-08	127.60	128.60	123.40	127.60	59.123	11,574
2022-09-07	127.00	127.20	124.20	126.80	58.753	5,488
2022-09-06	126.80	128.60	124.80	126.80	58.753	10,700
2022-09-05	128.00	128.40	125.80	126.80	58.753	4,724
2022-09-02	130.00	131.00	128.00	129.60	60.050	10,888
2022-09-01	132.40	132.40	127.40	129.00	59.772	8,478
2022-08-31	132.80	134.40	131.80	132.20	61.255	13,970
2022-08-30	131.60	133.40	130.60	131.60	60.977	5,156
2022-08-29	133.00	133.40	129.80	131.00	60.699	5,620
2022-08-26	138.00	140.00	132.00	133.20	61.718	3,446
2022-08-25	139.20	139.80	137.80	139.00	64.405	2,894
2022-08-24	138.40	138.80	136.40	138.00	63.942	7,520
2022-08-23	141.20	143.00	138.60	138.60	64.220	5,828
2022-08-22	143.60	144.80	141.20	141.20	65.425	11,690
2022-08-19	149.00	149.00	143.20	143.20	66.351	8,184
2022-08-18	151.40	152.60	148.20	148.40	68.761	7,206
2022-08-17	155.60	155.60	151.40	151.80	70.336	2,028
2022-08-16	156.60	157.20	150.80	153.80	71.263	13,946
2022-08-15	159.20	160.60	157.80	157.80	73.116	2,534
2022-08-12	160.00	160.00	156.00	158.20	73.302	2,138
2022-08-11	156.60	160.00	156.60	159.00	73.672	4,856
2022-08-10	156.00	158.00	148.80	157.60	73.024	9,172
2022-08-09	156.80	157.00	153.60	154.60	71.634	6,870
2022-08-08	155.20	156.00	152.60	155.20	71.912	11,964
2022-08-05	158.00	160.00	154.40	155.00	71.819	16,506
2022-08-04	160.20	162.00	157.80	158.80	73.580	18,348
2022-08-03	153.60	158.60	153.00	157.80	73.116	6,878
2022-08-02	158.00	158.00	150.20	152.00	70.429	10,488
2022-08-01	155.60	160.00	155.40	157.80	73.116	15,394
2022-07-29	150.40	154.60	150.40	153.60	71.170	6,200
2022-07-28	147.40	150.60	147.40	148.40	68.761	9,054
2022-07-27	143.20	146.40	140.80	146.00	67.649	7,044
2022-07-26	148.20	152.20	141.60	142.80	66.166	24,768

← NewerPage 18 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.