ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	142.60	146.60	140.20	146.40	67.834	18,546
2022-04-29	144.80	144.80	139.00	139.20	63.655	14,254
2022-04-28	142.00	145.00	138.80	143.20	65.484	28,236
2022-04-27	152.40	152.60	140.80	141.40	64.661	39,074
2022-04-26	166.80	168.80	150.80	151.80	69.417	33,048
2022-04-25	164.20	166.60	161.40	164.20	75.087	18,342
2022-04-22	164.00	166.20	160.60	165.40	75.636	12,126
2022-04-21	169.80	169.80	164.40	164.40	75.178	7,600
2022-04-20	163.80	169.20	161.60	167.60	76.642	15,816
2022-04-19	166.60	166.60	158.80	164.20	75.087	15,702
2022-04-14	167.20	169.40	165.60	166.00	75.910	14,362
2022-04-13	166.40	166.80	162.40	166.80	76.276	6,858
2022-04-12	169.60	169.60	164.60	167.60	76.642	21,404
2022-04-11	175.00	175.00	167.80	169.60	77.556	8,472
2022-04-08	179.20	181.40	176.00	177.60	81.215	4,818
2022-04-07	180.60	181.20	177.40	178.60	81.672	7,568
2022-04-06	184.00	185.60	177.60	179.80	82.221	9,108
2022-04-05	184.20	188.40	183.60	184.40	84.324	10,316
2022-04-04	181.40	184.60	181.20	183.60	83.958	10,758
2022-04-01	181.20	183.00	177.20	181.80	83.135	11,020
2022-03-31	181.80	183.20	179.40	179.40	82.038	10,214
2022-03-30	182.00	182.20	178.40	181.60	83.044	6,624
2022-03-29	177.20	183.40	177.20	183.00	83.684	12,440
2022-03-28	178.80	179.80	174.60	175.60	80.300	5,562
2022-03-25	176.20	181.00	176.00	178.20	81.489	13,158
2022-03-24	176.60	179.40	175.20	177.80	81.306	12,014
2022-03-23	182.40	183.60	175.40	176.60	80.757	11,112
2022-03-22	175.60	182.80	175.60	182.80	83.593	11,348
2022-03-21	177.80	178.00	173.20	177.80	81.306	10,206
2022-03-18	175.00	177.20	173.00	176.20	80.574	23,728
2022-03-17	177.80	178.00	173.60	175.20	80.117	13,030
2022-03-16	166.60	176.40	166.60	176.40	80.666	10,356
2022-03-15	172.20	172.20	164.00	166.40	76.093	9,100
2022-03-14	166.00	170.40	164.20	170.00	77.739	20,222
2022-03-11	167.00	168.60	160.60	165.20	75.544	11,102
2022-03-10	169.80	170.00	162.60	163.60	74.813	11,708
2022-03-09	160.00	169.20	158.80	169.20	77.373	16,434
2022-03-08	155.00	165.00	155.00	156.40	71.520	24,888
2022-03-07	158.00	163.00	153.20	158.80	72.618	53,304
2022-03-04	160.00	165.40	158.00	158.00	72.252	14,586
2022-03-03	168.00	171.00	163.40	163.40	74.721	13,044
2022-03-02	170.60	172.40	165.20	168.60	77.099	17,234
2022-03-01	174.40	174.40	166.80	170.60	78.014	12,282
2022-02-28	172.60	174.60	169.20	174.60	79.843	16,670
2022-02-25	166.40	171.40	165.20	171.20	78.288	12,844
2022-02-24	151.00	166.00	151.00	164.60	75.270	25,110
2022-02-23	166.00	169.80	164.60	166.20	76.002	13,838
2022-02-22	155.00	166.80	154.20	165.20	75.544	28,186
2022-02-21	170.20	172.20	164.40	165.60	75.727	13,988
2022-02-18	175.00	178.80	170.80	171.40	78.379	11,086
2022-02-17	172.60	178.00	169.20	176.00	80.483	15,292
2022-02-16	179.60	179.60	173.80	174.60	79.843	12,488
2022-02-15	172.00	178.60	171.80	177.60	81.215	16,388
2022-02-14	171.00	171.80	165.40	171.80	78.562	31,896
2022-02-11	176.80	177.40	172.80	173.60	79.385	15,666
2022-02-10	179.60	182.60	174.40	177.20	81.032	29,402
2022-02-09	172.00	180.00	172.00	178.60	81.672	35,542
2022-02-08	180.00	180.00	171.20	172.40	78.837	31,158
2022-02-07	181.60	184.20	179.80	180.00	82.312	20,806
2022-02-04	179.80	181.60	178.40	179.40	82.038	22,060

← NewerPage 20 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.