ATOSS Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 208.50 | 209.50 | 201.50 | 204.50 | 93.516 | 12,670 |
| 2021-11-09 | 209.50 | 213.00 | 208.00 | 210.00 | 96.031 | 12,182 |
| 2021-11-08 | 205.00 | 210.50 | 203.00 | 209.50 | 95.802 | 17,386 |
| 2021-11-05 | 210.00 | 216.50 | 206.00 | 206.50 | 94.430 | 33,492 |
| 2021-11-04 | 205.00 | 211.50 | 202.50 | 211.50 | 96.717 | 28,102 |
| 2021-11-03 | 201.00 | 204.50 | 199.00 | 204.00 | 93.287 | 17,320 |
| 2021-11-02 | 196.20 | 202.50 | 196.20 | 200.00 | 91.458 | 22,132 |
| 2021-11-01 | 196.00 | 198.40 | 194.60 | 198.20 | 90.635 | 9,212 |
| 2021-10-29 | 195.20 | 196.00 | 193.00 | 195.60 | 89.446 | 10,566 |
| 2021-10-28 | 193.00 | 196.40 | 190.60 | 196.40 | 89.812 | 14,526 |
| 2021-10-27 | 193.40 | 198.80 | 191.80 | 192.00 | 87.800 | 17,950 |
| 2021-10-26 | 188.00 | 196.20 | 186.20 | 193.40 | 88.440 | 40,454 |
| 2021-10-25 | 182.60 | 188.40 | 181.00 | 187.20 | 85.605 | 18,604 |
| 2021-10-22 | 186.00 | 188.00 | 183.60 | 184.20 | 84.233 | 8,920 |
| 2021-10-21 | 182.20 | 187.80 | 182.20 | 187.60 | 85.788 | 10,428 |
| 2021-10-20 | 183.20 | 185.60 | 182.00 | 183.00 | 83.684 | 11,224 |
| 2021-10-19 | 180.00 | 183.20 | 178.60 | 183.20 | 83.775 | 15,926 |
| 2021-10-18 | 176.00 | 180.00 | 174.60 | 178.60 | 81.672 | 13,236 |
| 2021-10-15 | 173.40 | 176.60 | 171.40 | 176.20 | 80.574 | 10,028 |
| 2021-10-14 | 167.40 | 172.00 | 166.40 | 172.00 | 78.654 | 11,586 |
← NewerPage 22 of 22 · 1,280 trading days
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.