ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	141.60	148.20	137.20	148.00	68.575	22,862
2022-07-22	140.00	142.80	138.00	141.40	65.517	6,406
2022-07-21	139.00	141.60	137.80	140.80	65.239	6,164
2022-07-20	135.40	138.40	135.20	138.20	64.035	7,142
2022-07-19	129.60	136.00	128.20	136.00	63.015	34,378
2022-07-18	129.00	131.40	128.80	131.40	60.884	6,372
2022-07-15	127.40	129.40	126.60	129.20	59.865	5,390
2022-07-14	130.20	130.40	125.80	126.20	58.474	4,906
2022-07-13	131.00	131.00	126.20	129.40	59.957	4,820
2022-07-12	133.00	133.00	127.00	130.00	60.235	7,004
2022-07-11	131.60	136.60	131.40	132.80	61.533	16,382
2022-07-08	133.00	134.00	129.40	131.40	60.884	7,676
2022-07-07	132.00	134.00	129.40	133.20	61.718	6,790
2022-07-06	130.00	130.80	128.00	130.80	60.606	5,830
2022-07-05	127.40	129.60	125.40	128.20	59.401	15,270
2022-07-04	125.00	126.00	124.40	125.40	58.104	7,614
2022-07-01	122.00	125.00	120.80	124.60	57.733	9,848
2022-06-30	123.00	123.00	119.60	121.00	56.065	9,602
2022-06-29	126.00	126.00	124.00	124.20	57.548	8,784
2022-06-28	127.80	129.60	126.60	126.80	58.753	6,224
2022-06-27	129.00	131.60	128.00	129.20	59.865	11,278
2022-06-24	126.00	130.20	126.00	128.40	59.494	5,952
2022-06-23	126.60	127.80	124.20	127.20	58.938	6,522
2022-06-22	124.60	128.60	123.80	127.60	59.123	11,836
2022-06-21	127.00	127.00	124.60	126.00	58.382	10,376
2022-06-20	124.20	127.00	122.60	125.00	57.918	7,136
2022-06-17	121.00	123.40	119.20	123.20	57.084	10,166
2022-06-16	122.20	122.20	118.80	120.00	55.602	7,634
2022-06-15	123.00	123.00	118.40	122.00	56.528	11,926
2022-06-14	124.80	125.80	118.80	118.80	55.046	10,582
2022-06-13	125.20	125.20	120.60	123.20	57.084	13,992
2022-06-10	131.20	131.20	125.00	125.00	57.918	11,382
2022-06-09	134.40	135.00	130.40	130.40	60.421	9,274
2022-06-08	136.40	137.40	133.80	134.80	62.459	8,598
2022-06-07	136.00	136.00	132.00	135.60	62.830	13,994
2022-06-06	138.00	138.40	135.80	136.40	63.201	8,544
2022-06-03	138.00	139.40	136.40	137.80	63.849	7,290
2022-06-02	135.60	136.80	132.80	136.00	63.015	5,308
2022-06-01	139.20	139.20	132.80	134.80	62.459	10,256
2022-05-31	142.00	142.00	137.20	138.20	64.035	9,862
2022-05-30	139.80	141.60	138.00	141.60	65.610	11,894
2022-05-27	137.20	139.60	136.00	139.60	64.683	7,018
2022-05-26	134.20	136.40	132.60	136.20	63.108	6,218
2022-05-25	129.60	134.60	129.60	134.60	62.367	11,340
2022-05-24	132.00	135.20	129.80	130.00	60.235	20,178
2022-05-23	140.60	140.60	131.00	133.20	61.718	11,334
2022-05-20	131.60	133.60	130.20	131.80	61.069	9,990
2022-05-19	125.60	131.00	125.20	131.00	60.699	9,554
2022-05-18	135.20	135.40	127.20	127.20	58.938	10,314
2022-05-17	132.00	136.40	131.80	135.00	62.552	10,286
2022-05-16	132.40	132.60	129.80	132.60	61.440	8,106
2022-05-13	126.60	131.20	126.20	130.80	60.606	7,476
2022-05-12	127.00	128.60	122.60	127.40	59.031	15,022
2022-05-11	127.40	130.80	126.40	129.20	59.865	12,600
2022-05-10	129.00	133.00	127.00	127.00	58.845	24,510
2022-05-09	131.40	134.00	127.80	127.80	59.216	14,616
2022-05-06	134.60	135.00	131.80	133.60	61.903	11,750
2022-05-05	144.60	144.60	134.80	134.80	62.459	10,922
2022-05-04	139.60	142.80	137.80	138.60	64.220	7,118
2022-05-03	148.00	148.00	140.20	140.40	65.054	13,330

← NewerPage 19 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.