ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	131.20	132.60	131.20	131.60	127.75	14,633
2025-05-20	133.00	134.80	130.60	131.60	127.75	9,488
2025-05-19	132.20	133.20	130.80	133.20	129.30	10,831
2025-05-16	132.80	134.00	130.20	132.60	128.72	16,740
2025-05-15	132.00	133.40	131.00	133.00	129.11	4,463
2025-05-14	134.00	134.20	131.20	132.20	128.33	7,288
2025-05-13	135.00	135.60	131.60	133.40	129.50	6,050
2025-05-12	132.20	137.60	131.20	134.40	130.47	10,680
2025-05-09	134.20	134.40	132.00	132.00	128.14	6,375
2025-05-08	132.00	134.40	132.00	133.60	129.69	5,741
2025-05-07	132.80	132.80	131.00	132.00	128.14	8,437
2025-05-06	133.00	133.00	130.60	132.40	128.52	7,400
2025-05-05	131.40	133.00	131.20	133.00	129.11	6,439
2025-05-02	131.00	132.00	130.00	131.60	127.75	8,157
2025-04-30	132.00	132.40	130.40	132.20	126.25	10,413
2025-04-29	130.40	132.60	130.20	132.00	126.06	13,431
2025-04-28	132.00	132.00	129.80	130.00	124.15	8,777
2025-04-25	137.60	139.00	130.20	132.00	126.06	12,986
2025-04-24	136.80	138.40	135.40	137.40	131.22	11,044
2025-04-23	136.00	137.40	134.40	137.00	130.84	16,398
2025-04-22	132.40	134.20	129.80	134.20	128.16	12,965
2025-04-17	133.60	134.20	130.60	132.80	126.83	14,038
2025-04-16	133.80	134.00	131.00	134.00	127.97	14,355
2025-04-15	131.60	133.20	130.40	132.80	126.83	11,200
2025-04-14	127.00	130.80	127.00	130.40	124.53	11,661
2025-04-11	125.60	128.00	123.40	127.00	121.29	12,273
2025-04-10	129.40	129.40	123.60	123.60	118.04	15,913
2025-04-09	120.00	123.00	119.20	121.20	115.75	15,716
2025-04-08	120.00	124.80	120.00	123.60	118.04	11,619
2025-04-07	112.00	126.80	110.00	119.80	114.41	42,276
2025-04-04	125.00	126.40	119.20	121.80	116.32	28,047
2025-04-03	124.60	127.00	124.60	126.00	120.33	15,962
2025-04-02	124.80	128.00	122.80	128.00	122.24	17,732
2025-04-01	124.60	127.80	124.60	126.20	120.52	12,597
2025-03-31	126.00	127.00	122.80	125.00	119.38	13,189
2025-03-28	126.60	128.60	125.80	127.60	121.86	12,456
2025-03-27	126.80	128.20	123.40	127.00	121.29	13,056
2025-03-26	129.40	130.20	127.00	127.80	122.05	11,184
2025-03-25	130.40	130.40	128.80	129.20	123.39	6,870
2025-03-24	130.00	131.20	127.80	130.20	124.34	6,964
2025-03-21	126.80	129.40	125.80	128.80	123.01	20,072
2025-03-20	130.40	131.00	127.60	128.00	122.24	8,517
2025-03-19	129.00	130.20	126.60	129.60	123.77	13,525
2025-03-18	122.60	129.00	122.60	129.00	123.20	14,081
2025-03-17	121.80	123.80	121.80	122.40	116.89	17,798
2025-03-14	119.80	123.40	118.20	122.80	117.28	19,908
2025-03-13	125.60	127.20	120.20	120.60	115.18	15,912
2025-03-12	123.00	133.40	121.40	125.60	119.95	38,447
2025-03-11	119.40	124.60	119.00	123.00	117.47	41,508
2025-03-10	119.20	122.00	118.00	121.00	115.56	28,936
2025-03-07	118.20	120.00	116.20	118.00	112.69	12,874
2025-03-06	119.60	120.00	116.40	118.80	113.46	20,131
2025-03-05	117.40	120.40	117.40	118.60	113.27	12,750
2025-03-04	117.00	117.40	114.20	115.00	109.83	12,104
2025-03-03	117.00	119.20	116.80	118.00	112.69	10,178
2025-02-28	117.00	117.00	113.60	117.00	111.74	49,075
2025-02-27	119.20	119.20	116.80	117.60	112.31	15,086
2025-02-26	117.40	119.00	117.40	118.40	113.07	7,115
2025-02-25	117.60	118.40	116.20	117.60	112.31	22,052
2025-02-24	118.60	118.80	116.60	118.40	113.07	8,880

← NewerPage 7 of 22 · 1,275 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.