ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	116.00	119.20	116.00	117.60	112.31	12,206
2025-02-20	118.00	119.00	115.20	115.60	110.40	9,581
2025-02-19	117.40	120.40	117.40	118.00	112.69	19,269
2025-02-18	116.60	118.80	116.00	117.60	112.31	12,089
2025-02-17	116.80	117.80	115.80	117.20	111.93	6,692
2025-02-14	114.40	117.40	114.20	117.00	111.74	10,218
2025-02-13	117.20	117.60	114.60	115.60	110.40	8,087
2025-02-12	114.20	116.20	114.20	115.20	110.02	4,530
2025-02-11	114.00	115.20	113.80	114.80	109.64	6,695
2025-02-10	115.40	115.80	112.00	114.40	109.25	13,292
2025-02-07	118.00	118.20	115.60	116.60	111.36	9,717
2025-02-06	119.80	119.80	116.40	117.80	112.50	9,351
2025-02-05	118.80	120.40	117.60	119.60	114.22	8,293
2025-02-04	121.00	121.00	118.00	119.00	113.65	11,990
2025-02-03	113.40	122.00	112.40	119.40	114.03	38,586
2025-01-31	122.00	122.00	115.00	115.60	110.40	30,668
2025-01-30	114.00	116.00	114.00	114.60	109.45	18,737
2025-01-29	115.00	116.00	113.20	113.40	108.30	4,285
2025-01-28	112.40	116.00	112.40	114.80	109.64	6,031
2025-01-27	115.40	115.40	110.00	112.60	107.54	11,513
2025-01-24	113.00	117.40	113.00	117.40	112.12	17,769
2025-01-23	113.60	113.60	112.00	113.20	108.11	6,533
2025-01-22	112.40	114.40	112.40	114.20	109.06	11,439
2025-01-21	109.80	112.80	109.80	112.00	106.96	7,478
2025-01-20	110.40	111.40	109.80	110.20	105.24	7,308
2025-01-17	110.20	111.40	109.40	111.00	106.01	5,700
2025-01-16	110.00	111.60	109.60	110.00	105.05	7,766
2025-01-15	108.20	111.60	108.20	111.60	106.58	8,726
2025-01-14	113.00	113.40	108.00	108.00	103.14	10,337
2025-01-13	114.00	114.00	111.60	112.40	107.34	12,121
2025-01-10	114.20	116.00	113.00	115.00	109.83	14,347
2025-01-09	114.60	114.60	112.60	114.40	109.25	10,617
2025-01-08	115.40	117.20	114.40	114.80	109.64	12,216
2025-01-07	118.20	119.00	114.20	115.00	109.83	8,218
2025-01-06	115.60	118.40	115.40	118.00	112.69	15,383
2025-01-03	116.00	116.60	115.60	116.40	111.16	8,018
2025-01-02	114.80	115.60	113.00	115.60	110.40	12,563
2024-12-30	113.80	115.60	113.00	114.20	109.06	17,200
2024-12-27	114.60	115.40	113.80	115.00	109.83	10,387
2024-12-23	109.80	113.60	109.60	113.60	108.49	12,347
2024-12-20	111.80	111.80	107.00	109.20	104.29	93,393
2024-12-19	116.40	116.40	113.20	113.40	108.30	15,385
2024-12-18	117.20	118.40	116.80	117.20	111.93	7,903
2024-12-17	117.40	118.40	116.40	116.80	111.55	10,154
2024-12-16	118.60	118.60	117.40	117.80	112.50	7,505
2024-12-13	118.80	119.60	118.00	119.40	114.03	12,973
2024-12-12	119.60	120.40	118.40	118.40	113.07	10,200
2024-12-11	120.00	120.60	118.40	120.40	114.98	11,858
2024-12-10	121.00	121.60	119.00	120.20	114.79	12,071
2024-12-09	122.00	123.00	119.80	121.60	116.13	14,815
2024-12-06	128.60	128.80	122.20	122.40	116.89	14,972
2024-12-05	127.40	130.80	127.40	128.80	123.01	16,481
2024-12-04	123.60	128.40	123.60	128.00	122.24	12,278
2024-12-03	122.60	124.20	121.40	124.00	118.42	11,704
2024-12-02	126.00	126.00	122.00	122.80	117.28	12,088
2024-11-29	123.40	124.40	121.40	124.40	118.80	12,205
2024-11-28	119.00	123.20	119.00	123.20	117.66	9,364
2024-11-27	120.60	120.60	117.80	119.20	113.84	5,513
2024-11-26	119.80	121.00	118.80	120.20	114.79	9,183
2024-11-25	120.40	120.40	118.20	119.20	113.84	65,412

← NewerPage 8 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.