ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	111.00	112.80	109.80	112.20	108.92	21,568
2025-11-04	112.40	113.40	111.40	111.80	108.53	12,620
2025-11-03	116.80	117.00	113.40	113.60	110.28	17,124
2025-10-31	119.20	119.60	115.20	116.20	112.80	14,920
2025-10-30	118.40	119.60	118.40	118.80	115.32	12,735
2025-10-29	120.00	120.60	117.40	118.20	114.74	25,673
2025-10-28	119.20	121.40	118.60	120.60	117.07	16,258
2025-10-27	121.20	121.20	119.20	120.00	116.49	12,405
2025-10-24	120.60	123.20	119.40	120.60	117.07	25,682
2025-10-23	115.20	121.40	113.20	121.40	117.85	67,105
2025-10-22	107.40	108.00	105.60	106.60	103.48	18,162
2025-10-21	105.60	108.40	105.60	108.40	105.23	13,063
2025-10-20	103.40	106.40	103.40	106.40	103.29	12,608
2025-10-17	103.40	104.20	101.40	104.00	100.96	21,651
2025-10-16	104.40	106.00	103.80	104.60	101.54	26,866
2025-10-15	105.40	105.60	104.40	104.60	101.54	21,926
2025-10-14	110.60	111.00	104.00	104.80	101.73	21,785
2025-10-13	109.60	112.60	109.60	112.40	109.11	19,846
2025-10-10	112.40	113.00	109.40	109.40	106.20	11,387
2025-10-09	112.20	112.60	111.40	112.40	109.11	13,137
2025-10-08	112.20	113.00	111.40	112.20	108.92	11,073
2025-10-07	111.60	114.00	111.60	111.80	108.53	16,324
2025-10-06	111.20	111.80	108.60	111.40	108.14	19,150
2025-10-03	111.40	112.60	110.00	110.40	107.17	38,290
2025-10-02	108.80	111.00	108.40	111.00	107.75	25,962
2025-10-01	109.00	109.40	107.00	108.20	105.03	16,449
2025-09-30	107.60	110.20	107.40	110.00	106.78	27,684
2025-09-29	106.80	108.00	106.20	107.60	104.45	15,296
2025-09-26	107.00	107.00	104.80	105.60	102.51	14,574
2025-09-25	105.20	106.60	105.00	106.60	103.48	16,511
2025-09-24	106.40	107.80	105.00	105.20	102.12	35,960
2025-09-23	103.60	108.40	102.80	106.40	103.29	22,119
2025-09-22	102.80	103.60	101.60	103.00	99.985	19,615
2025-09-19	103.20	104.20	102.40	103.00	99.985	31,592
2025-09-18	100.60	104.00	100.00	103.20	100.18	23,133
2025-09-17	102.60	103.40	100.00	100.00	97.073	31,342
2025-09-16	103.80	106.40	102.00	102.00	99.015	65,235
2025-09-15	100.00	101.60	98.900	99.000	96.102	92,290
2025-09-12	101.00	101.80	99.800	100.80	97.850	20,111
2025-09-11	101.60	102.60	100.00	100.20	97.267	13,783
2025-09-10	102.60	104.00	101.40	101.60	98.626	30,645
2025-09-09	101.80	103.00	100.40	102.00	99.015	18,164
2025-09-08	100.80	101.80	100.00	101.80	98.821	16,752
2025-09-05	99.900	100.40	98.800	100.40	97.462	30,267
2025-09-04	99.000	99.900	98.000	99.300	96.394	16,993
2025-09-03	99.200	100.20	97.700	99.000	96.102	17,592
2025-09-02	101.80	101.80	98.800	99.300	96.394	18,613
2025-09-01	102.60	103.20	101.60	101.80	98.821	8,827
2025-08-29	103.40	105.40	102.00	102.60	99.597	15,185
2025-08-28	103.40	104.20	103.40	103.80	100.76	10,072
2025-08-27	103.40	104.20	103.00	103.60	100.57	10,200
2025-08-26	103.20	104.00	102.40	103.40	100.37	16,955
2025-08-25	103.40	104.60	103.00	104.20	101.15	9,760
2025-08-22	103.80	105.20	103.40	104.00	100.96	9,344
2025-08-21	103.40	104.80	102.40	104.40	101.34	11,185
2025-08-20	102.60	104.80	102.20	103.40	100.37	14,224
2025-08-19	105.20	107.00	103.60	103.60	100.57	25,923
2025-08-18	107.00	107.40	104.20	105.60	102.51	16,054
2025-08-15	108.60	109.00	105.80	106.80	103.67	27,630
2025-08-14	109.00	110.20	108.20	108.20	105.03	12,245

← NewerPage 5 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.