ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	79.100	84.800	78.500	83.600	83.600	40,571
2026-07-24	71.400	76.100	71.000	76.100	76.100	44,283
2026-07-23	69.600	70.500	68.100	69.300	69.300	26,619
2026-07-22	70.600	72.500	70.000	70.300	70.300	10,822
2026-07-21	71.000	71.400	70.200	70.900	70.900	12,578
2026-07-20	70.500	72.700	70.500	71.700	71.700	15,991
2026-07-17	71.400	71.800	69.600	70.000	70.000	15,290
2026-07-16	72.400	72.400	69.700	70.700	70.700	16,375
2026-07-15	70.200	72.200	69.800	71.300	71.300	21,688
2026-07-14	72.000	72.900	69.400	71.500	71.500	15,972
2026-07-13	72.600	72.700	71.200	72.700	72.700	14,591
2026-07-10	72.700	73.900	71.500	71.500	71.500	11,042
2026-07-09	72.400	73.200	70.500	72.700	72.700	18,605
2026-07-08	72.300	75.000	72.300	73.400	73.400	25,832
2026-07-07	72.400	74.600	72.400	73.600	73.600	13,782
2026-07-06	72.600	73.300	70.800	72.400	72.400	9,033
2026-07-03	73.100	73.700	72.000	72.100	72.100	9,789
2026-07-02	73.200	74.000	72.700	73.000	73.000	20,908
2026-07-01	67.200	73.600	66.900	73.400	73.400	22,828
2026-06-30	67.900	68.500	66.100	66.900	66.900	18,823
2026-06-29	68.100	69.300	67.900	69.000	69.000	50,749
2026-06-26	67.100	67.700	65.000	67.700	67.700	24,715
2026-06-25	70.100	70.400	66.800	67.500	67.500	35,192
2026-06-24	70.400	70.700	68.100	70.200	70.200	29,008
2026-06-23	70.800	72.500	70.600	71.200	71.200	19,764
2026-06-22	70.500	72.300	70.100	71.300	71.300	25,738
2026-06-19	69.700	71.300	69.600	70.500	70.500	42,857
2026-06-18	72.000	72.200	69.000	69.600	69.600	31,633
2026-06-17	72.600	73.200	71.200	71.600	71.600	21,843
2026-06-16	74.500	75.600	72.400	72.800	72.800	24,695
2026-06-15	76.100	77.100	74.200	74.200	74.200	32,603
2026-06-12	77.000	77.000	72.700	75.000	75.000	27,833
2026-06-11	77.000	77.600	74.100	74.300	74.300	35,764
2026-06-10	77.800	78.700	75.700	77.800	77.800	29,308
2026-06-09	78.700	79.000	76.700	77.800	77.800	26,766
2026-06-08	79.000	79.300	77.500	78.600	78.600	14,023
2026-06-05	79.200	82.000	77.800	79.000	79.000	35,989
2026-06-04	75.900	82.000	75.900	79.200	79.200	18,641
2026-06-03	81.200	81.200	76.300	77.400	77.400	21,956
2026-06-02	83.300	86.400	80.800	81.200	81.200	49,896
2026-06-01	78.600	83.400	78.400	83.000	83.000	35,038
2026-05-29	76.100	77.300	75.400	77.000	77.000	52,533
2026-05-28	75.600	76.900	74.900	76.000	76.000	16,236
2026-05-27	77.000	78.100	75.800	76.000	76.000	9,885
2026-05-26	79.100	79.100	76.000	76.800	76.800	10,371
2026-05-25	80.600	81.000	79.100	79.100	79.100	5,606
2026-05-22	79.700	81.100	78.900	79.800	79.800	18,373
2026-05-21	81.000	81.200	78.900	78.900	78.900	31,975
2026-05-20	81.000	81.700	78.500	80.300	80.300	27,732
2026-05-19	72.700	82.800	72.700	81.500	81.500	61,657
2026-05-18	70.800	73.300	70.300	71.800	71.800	30,871
2026-05-15	69.500	72.300	69.500	71.500	71.500	39,186
2026-05-14	69.300	70.700	69.000	70.700	70.700	10,629
2026-05-13	71.800	72.400	69.600	69.700	69.700	14,886
2026-05-12	73.200	73.300	71.600	72.500	72.500	19,553
2026-05-11	75.000	75.500	73.900	74.200	74.200	26,182
2026-05-08	77.800	77.900	75.000	75.200	75.200	29,080
2026-05-07	76.900	78.400	75.800	78.400	78.400	39,759
2026-05-06	76.200	79.700	75.500	76.000	76.000	33,216
2026-05-05	77.500	78.900	75.900	76.100	76.100	46,111

← NewerPage 2 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.