ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	79.000	79.000	76.700	77.900	77.900	36,366
2026-04-30	81.100	81.400	78.200	79.200	76.882	50,752
2026-04-29	82.400	83.600	80.100	81.800	79.406	31,195
2026-04-28	81.500	83.700	79.800	81.000	78.629	19,143
2026-04-27	82.400	85.200	80.500	81.500	79.115	21,337
2026-04-24	87.100	87.800	81.500	82.200	79.794	42,412
2026-04-23	81.700	82.300	78.500	79.100	76.785	22,116
2026-04-22	83.300	83.400	81.200	82.900	80.474	18,206
2026-04-21	81.300	83.600	81.300	83.400	80.959	20,251
2026-04-20	81.500	82.000	80.200	81.200	78.823	21,179
2026-04-17	77.900	83.700	77.900	82.500	80.085	32,646
2026-04-16	78.500	79.800	77.600	78.600	76.300	19,914
2026-04-15	76.200	78.200	76.200	77.900	75.620	9,227
2026-04-14	74.000	77.100	74.000	76.500	74.261	14,228
2026-04-13	74.000	75.300	72.200	75.000	72.805	38,581
2026-04-10	74.600	76.000	73.600	73.900	71.737	31,469
2026-04-09	78.600	78.700	74.200	74.500	72.320	23,750
2026-04-08	80.500	81.000	78.800	79.300	76.979	39,043
2026-04-07	77.000	78.800	76.200	76.400	74.164	22,948
2026-04-02	75.000	77.200	74.500	76.500	74.261	25,924
2026-04-01	79.100	79.100	73.900	75.900	73.679	35,405
2026-03-31	73.900	76.200	73.900	76.000	73.776	35,103
2026-03-30	73.000	74.200	72.200	73.700	71.543	38,032
2026-03-27	75.800	76.100	72.400	73.100	70.961	23,063
2026-03-26	75.700	77.200	74.600	75.700	73.484	20,748
2026-03-25	74.100	77.000	74.100	75.700	73.484	50,880
2026-03-24	78.500	78.500	73.700	73.900	71.737	40,305
2026-03-23	77.000	80.600	76.500	78.000	75.717	30,530
2026-03-20	82.600	82.800	79.100	79.100	76.785	32,322
2026-03-19	80.500	83.100	80.200	82.000	79.600	20,615
2026-03-18	80.700	83.100	80.700	80.900	78.532	16,654
2026-03-17	82.500	82.500	79.800	82.500	80.085	25,407
2026-03-16	83.400	83.400	79.500	82.600	80.182	26,379
2026-03-13	83.900	85.500	83.400	84.100	81.639	18,530
2026-03-12	83.800	86.500	83.400	84.900	82.415	26,840
2026-03-11	87.200	87.300	83.800	83.800	81.347	38,214
2026-03-10	91.900	91.900	86.600	88.100	85.522	29,408
2026-03-09	91.000	91.200	89.100	89.100	86.492	22,425
2026-03-06	89.700	92.000	89.000	92.000	89.307	44,692
2026-03-05	87.800	89.800	86.300	89.000	86.395	29,713
2026-03-04	87.800	88.400	86.200	87.100	84.551	21,037
2026-03-03	86.000	86.900	84.300	86.800	84.260	25,359
2026-03-02	85.900	88.900	84.900	86.900	84.357	33,558
2026-02-27	88.000	88.100	86.300	88.000	85.424	33,995
2026-02-26	85.200	88.800	84.300	88.300	85.716	53,748
2026-02-25	80.700	83.700	80.200	83.600	81.153	80,751
2026-02-24	83.200	83.800	80.200	80.600	78.241	24,489
2026-02-23	80.700	85.500	79.400	83.000	80.571	43,329
2026-02-20	80.500	82.600	80.500	81.900	79.503	34,351
2026-02-19	81.900	83.000	80.000	80.100	77.756	48,225
2026-02-18	84.400	84.400	81.600	82.400	79.988	37,010
2026-02-17	84.400	84.400	82.100	83.500	81.056	43,518
2026-02-16	87.000	88.200	84.200	84.400	81.930	28,919
2026-02-13	86.300	87.100	84.900	85.500	82.998	55,483
2026-02-12	89.900	90.000	85.700	85.900	83.386	39,633
2026-02-11	93.000	93.900	89.000	89.100	86.492	68,344
2026-02-10	89.000	92.000	89.000	91.300	88.628	39,682
2026-02-09	87.500	89.600	87.500	88.800	86.201	30,398
2026-02-06	85.000	87.400	84.400	86.600	84.065	33,667
2026-02-05	85.100	87.900	84.700	87.400	84.842	48,849

← NewerPage 3 of 22 · 1,278 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.