ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	188.20	188.20	179.80	179.80	82.221	19,226
2022-02-02	192.00	195.00	189.20	189.20	86.519	27,156
2022-02-01	182.20	192.60	182.20	190.00	86.885	39,024
2022-01-31	166.00	180.80	166.00	176.80	80.849	50,440
2022-01-28	157.80	159.00	155.60	158.40	72.435	33,312
2022-01-27	158.80	161.60	155.60	158.80	72.618	31,294
2022-01-26	160.20	163.60	159.20	160.40	73.349	26,658
2022-01-25	158.20	161.60	155.80	158.80	72.618	33,546
2022-01-24	164.00	164.00	156.00	157.40	71.977	39,668
2022-01-21	166.80	166.80	162.60	164.20	75.087	21,576
2022-01-20	169.00	170.20	166.00	167.40	76.550	12,982
2022-01-19	162.80	169.00	161.20	168.40	77.008	12,770
2022-01-18	172.40	172.60	166.00	168.00	76.825	20,764
2022-01-17	174.00	175.60	171.40	173.00	79.111	11,928
2022-01-14	179.20	180.00	172.00	173.60	79.385	33,934
2022-01-13	182.40	184.60	179.40	181.00	82.769	16,938
2022-01-12	181.80	184.00	179.60	182.80	83.593	27,806
2022-01-11	180.00	183.20	177.60	179.60	82.129	21,186
2022-01-10	189.60	189.60	176.80	179.20	81.946	31,492
2022-01-07	193.00	193.00	184.80	188.40	86.153	23,388
2022-01-06	197.20	198.40	189.20	192.20	87.891	14,358
2022-01-05	203.00	204.00	197.20	200.00	91.458	19,662
2022-01-04	216.00	216.00	202.00	202.50	92.601	17,760
2022-01-03	218.00	219.50	213.00	213.50	97.631	11,836
2021-12-30	214.50	217.50	214.00	217.00	99.232	3,784
2021-12-29	210.50	214.50	210.50	214.00	97.860	9,352
2021-12-28	211.00	214.00	210.00	211.00	96.488	3,656
2021-12-27	205.50	210.00	202.00	210.00	96.031	12,090
2021-12-23	205.00	205.00	201.50	204.50	93.516	8,846
2021-12-22	204.00	207.00	204.00	206.00	94.202	7,854
2021-12-21	209.50	209.50	204.00	205.00	93.744	8,850
2021-12-20	206.00	209.50	204.00	207.50	94.888	14,874
2021-12-17	219.50	219.50	211.00	213.00	97.403	15,412
2021-12-16	224.00	225.50	217.50	219.00	100.15	8,412
2021-12-15	216.00	220.00	216.00	218.50	99.918	10,240
2021-12-14	223.00	223.50	214.00	214.50	98.089	14,678
2021-12-13	219.50	226.00	219.50	222.00	101.52	29,702
2021-12-10	218.50	220.50	217.50	218.00	99.689	15,468
2021-12-09	215.00	220.50	215.00	219.00	100.15	17,658
2021-12-08	216.50	219.00	215.00	216.50	99.003	14,710
2021-12-07	208.50	218.00	207.00	218.00	99.689	28,072
2021-12-06	206.50	208.00	203.50	206.50	94.430	13,806
2021-12-03	206.00	212.50	205.50	208.00	95.116	14,454
2021-12-02	212.50	214.00	204.50	205.50	93.973	14,822
2021-12-01	209.00	215.00	202.00	215.00	98.317	27,316
2021-11-30	209.00	214.50	208.00	208.00	95.116	259,036
2021-11-29	200.00	211.50	199.40	210.00	96.031	30,438
2021-11-26	203.00	208.50	199.80	204.00	93.287	27,146
2021-11-25	204.00	210.50	204.00	206.00	94.202	13,724
2021-11-24	205.50	206.00	199.00	202.50	92.601	17,886
2021-11-23	213.00	213.50	204.00	204.50	93.516	19,526
2021-11-22	218.00	221.50	211.50	214.00	97.860	23,104
2021-11-19	215.00	219.00	213.00	217.50	99.460	16,078
2021-11-18	215.00	219.50	213.50	216.00	98.775	41,272
2021-11-17	211.50	216.50	211.00	215.50	98.546	13,088
2021-11-16	214.50	214.50	207.00	211.50	96.717	19,270
2021-11-15	213.50	216.00	212.50	214.00	97.860	17,132
2021-11-12	210.00	214.50	207.50	212.50	97.174	22,668
2021-11-11	204.00	210.00	203.50	209.50	95.802	9,100
2021-11-10	208.50	209.50	201.50	204.50	93.516	12,670

← NewerPage 21 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.