ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	109.00	111.00	109.00	109.20	106.00	19,364
2025-08-12	113.60	113.60	108.40	108.40	105.23	39,640
2025-08-11	115.60	116.60	113.60	113.60	110.28	16,334
2025-08-08	113.00	116.80	112.60	115.20	111.83	23,540
2025-08-07	113.00	114.80	112.00	114.00	110.66	34,161
2025-08-06	116.80	117.20	113.00	113.00	109.69	20,190
2025-08-05	116.60	118.00	115.80	116.20	112.80	14,232
2025-08-04	117.20	117.80	115.20	116.00	112.60	11,404
2025-08-01	117.00	117.80	114.40	116.40	112.99	26,565
2025-07-31	119.20	120.40	117.40	117.80	114.35	25,484
2025-07-30	120.00	121.00	118.80	119.40	115.91	16,905
2025-07-29	122.00	122.40	119.80	119.80	116.29	18,107
2025-07-28	119.00	124.20	118.60	120.80	117.26	32,242
2025-07-25	127.00	127.40	121.60	121.60	118.04	23,456
2025-07-24	139.60	139.60	124.80	127.40	123.67	60,498
2025-07-23	141.60	141.60	139.00	139.60	135.51	9,641
2025-07-22	145.00	147.20	140.60	140.60	136.48	12,252
2025-07-21	145.60	145.80	144.00	144.60	140.37	7,402
2025-07-18	145.20	146.00	143.40	144.60	140.37	4,811
2025-07-17	146.00	147.60	142.80	144.40	140.17	8,645
2025-07-16	141.20	146.40	140.20	144.60	140.37	15,935
2025-07-15	140.40	142.00	140.20	140.80	136.68	6,028
2025-07-14	141.00	142.20	138.60	139.80	135.71	8,065
2025-07-11	140.80	142.00	140.00	141.80	137.65	8,999
2025-07-10	142.00	144.00	142.00	142.20	138.04	6,352
2025-07-09	142.00	142.20	140.60	142.00	137.84	6,521
2025-07-08	142.00	142.80	141.40	142.20	138.04	5,926
2025-07-07	140.00	142.80	140.00	142.20	138.04	10,883
2025-07-04	138.00	140.80	137.80	139.80	135.71	7,270
2025-07-03	138.40	138.80	137.20	138.80	134.74	5,424
2025-07-02	139.60	140.00	136.80	137.20	133.18	7,416
2025-07-01	141.60	143.20	139.60	141.60	137.46	11,527
2025-06-30	140.00	142.20	139.80	141.00	136.87	8,273
2025-06-27	137.60	140.40	137.00	140.00	135.90	9,230
2025-06-26	140.20	140.20	136.60	137.40	133.38	6,363
2025-06-25	142.40	143.60	137.20	137.80	133.77	12,429
2025-06-24	140.60	143.00	140.60	142.20	138.04	16,603
2025-06-23	137.80	140.00	137.80	139.20	135.13	9,426
2025-06-20	139.00	143.00	138.60	139.00	134.93	24,242
2025-06-19	137.00	138.60	136.40	137.20	133.18	11,360
2025-06-18	136.00	137.60	135.40	137.00	132.99	8,320
2025-06-17	136.40	136.60	135.20	136.60	132.60	4,026
2025-06-16	137.60	140.00	135.80	137.20	133.18	8,310
2025-06-13	140.80	140.80	134.60	137.00	132.99	5,718
2025-06-12	140.20	140.60	133.20	137.40	133.38	15,595
2025-06-11	138.60	140.60	138.00	140.00	135.90	12,696
2025-06-10	136.60	139.40	136.00	138.20	134.16	9,754
2025-06-09	137.20	137.80	136.00	137.20	133.18	3,018
2025-06-06	137.00	138.40	136.20	136.60	132.60	7,598
2025-06-05	137.00	138.80	136.00	137.80	133.77	4,942
2025-06-04	135.60	137.40	135.00	136.20	132.21	7,965
2025-06-03	134.00	135.40	132.40	134.40	130.47	6,593
2025-06-02	129.80	134.00	129.80	133.00	129.11	13,845
2025-05-30	129.80	130.40	129.00	129.80	126.00	12,692
2025-05-29	132.00	132.00	128.80	129.80	126.00	4,378
2025-05-28	131.40	132.80	130.60	131.00	127.17	6,075
2025-05-27	127.20	132.20	127.20	131.20	127.36	8,279
2025-05-26	128.00	129.00	127.00	128.20	124.45	15,946
2025-05-23	130.60	130.60	125.40	126.80	123.09	11,892
2025-05-22	132.40	132.40	129.20	130.20	126.39	5,939

← NewerPage 6 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.