ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	89.400	89.600	82.900	85.000	82.512	107,312
2026-02-03	98.200	98.200	90.000	90.000	87.366	43,237
2026-02-02	97.300	99.700	96.500	97.900	95.035	39,699
2026-01-30	96.000	98.200	92.200	97.500	94.646	93,060
2026-01-29	97.500	97.500	93.900	93.900	91.152	35,656
2026-01-28	100.80	100.80	97.500	98.100	95.229	40,173
2026-01-27	103.20	103.20	99.900	100.00	97.073	23,008
2026-01-26	102.40	103.40	100.60	102.40	99.403	29,303
2026-01-23	100.40	101.80	99.400	101.80	98.821	18,995
2026-01-22	100.60	101.20	99.400	100.20	97.267	30,570
2026-01-21	100.20	100.40	96.800	99.900	96.976	51,134
2026-01-20	101.80	102.20	99.400	100.80	97.850	15,902
2026-01-19	102.00	103.40	100.40	102.40	99.403	23,339
2026-01-16	105.00	105.60	101.60	104.80	101.73	32,891
2026-01-15	112.40	112.40	104.00	105.00	101.93	56,066
2026-01-14	118.60	118.60	110.20	111.00	107.75	23,873
2026-01-13	121.80	124.00	118.60	119.40	115.91	33,690
2026-01-12	117.60	118.00	115.40	116.00	112.60	16,622
2026-01-09	117.00	117.80	115.60	117.80	114.35	15,054
2026-01-08	117.00	118.80	116.80	116.80	113.38	10,190
2026-01-07	112.80	116.80	112.40	116.80	113.38	32,712
2026-01-06	115.00	115.00	113.00	113.80	110.47	7,016
2026-01-05	113.20	115.40	112.00	115.20	111.83	12,413
2026-01-02	114.60	115.20	112.20	113.00	109.69	10,186
2025-12-30	116.20	116.20	114.40	115.40	112.02	3,040
2025-12-29	112.80	115.40	112.60	115.00	111.63	6,141
2025-12-23	114.40	114.40	112.40	113.00	109.69	7,230
2025-12-22	113.80	114.60	113.00	114.00	110.66	7,273
2025-12-19	112.40	114.00	111.20	113.40	110.08	17,668
2025-12-18	110.00	112.40	109.40	112.40	109.11	17,499
2025-12-17	112.40	112.40	110.80	111.00	107.75	6,960
2025-12-16	112.60	113.80	112.20	112.60	109.30	7,126
2025-12-15	114.00	114.60	112.40	113.60	110.28	5,383
2025-12-12	112.00	115.00	112.00	114.60	111.25	14,490
2025-12-11	115.40	116.00	112.80	114.00	110.66	10,420
2025-12-10	115.40	116.80	114.40	116.20	112.80	13,318
2025-12-09	116.00	117.40	115.40	116.80	113.38	14,828
2025-12-08	118.80	119.60	116.60	117.40	113.96	8,193
2025-12-05	118.80	120.00	117.80	119.40	115.91	6,899
2025-12-04	118.80	120.80	118.60	118.60	115.13	11,504
2025-12-03	116.00	121.20	116.00	118.60	115.13	18,200
2025-12-02	114.00	116.00	113.20	115.20	111.83	20,675
2025-12-01	115.00	115.20	113.80	115.00	111.63	14,416
2025-11-28	113.20	115.60	113.20	115.20	111.83	24,643
2025-11-27	110.00	115.40	110.00	114.00	110.66	33,615
2025-11-26	108.00	111.20	108.00	110.60	107.36	11,986
2025-11-25	108.20	110.40	106.80	110.40	107.17	11,697
2025-11-24	107.20	109.00	107.20	109.00	105.81	18,816
2025-11-21	105.60	107.80	104.40	106.20	103.09	15,280
2025-11-20	108.00	109.40	106.40	106.80	103.67	5,979
2025-11-19	108.00	108.80	106.40	107.40	104.26	10,107
2025-11-18	106.00	108.60	105.80	107.60	104.45	21,381
2025-11-17	108.80	108.80	106.80	108.20	105.03	15,090
2025-11-14	108.60	108.60	105.40	108.00	104.84	15,140
2025-11-13	109.00	111.40	109.00	109.80	106.59	7,207
2025-11-12	109.00	110.00	108.80	109.60	106.39	5,764
2025-11-11	109.00	110.00	108.60	110.00	106.78	12,332
2025-11-10	108.80	111.20	108.40	109.00	105.81	16,077
2025-11-07	110.00	111.00	106.40	107.40	104.26	11,980
2025-11-06	111.20	113.40	109.00	109.40	106.20	11,682

← NewerPage 4 of 5 · 253 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.