ATOSS Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 118.80 | 120.20 | 118.80 | 119.80 | 114.41 | 6,999 |
| 2024-11-21 | 116.60 | 119.40 | 116.60 | 119.20 | 113.84 | 8,628 |
| 2024-11-20 | 118.20 | 118.20 | 115.20 | 117.20 | 111.93 | 12,784 |
| 2024-11-19 | 114.80 | 116.20 | 113.60 | 116.20 | 110.97 | 9,963 |
| 2024-11-18 | 115.00 | 117.80 | 114.20 | 115.40 | 110.21 | 15,516 |
| 2024-11-15 | 118.80 | 118.80 | 114.80 | 115.40 | 110.21 | 9,381 |
| 2024-11-14 | 120.60 | 121.00 | 118.40 | 120.00 | 114.60 | 6,967 |
| 2024-11-13 | 119.20 | 120.20 | 118.40 | 120.20 | 114.79 | 9,954 |
| 2024-11-12 | 118.80 | 122.20 | 117.60 | 119.40 | 114.03 | 16,469 |
| 2024-11-11 | 118.60 | 121.40 | 118.20 | 120.60 | 115.18 | 11,736 |
| 2024-11-08 | 118.20 | 119.00 | 116.00 | 118.20 | 112.88 | 14,362 |
| 2024-11-07 | 115.40 | 119.20 | 113.40 | 117.60 | 112.31 | 13,433 |
| 2024-11-06 | 120.20 | 121.20 | 116.20 | 116.20 | 110.97 | 11,471 |
| 2024-11-05 | 120.60 | 121.20 | 119.40 | 119.40 | 114.03 | 8,696 |
| 2024-11-04 | 121.00 | 122.40 | 119.60 | 121.40 | 115.94 | 14,178 |
| 2024-11-01 | 121.00 | 121.40 | 119.80 | 120.00 | 114.60 | 9,552 |
| 2024-10-31 | 124.00 | 125.60 | 120.60 | 121.20 | 115.75 | 28,025 |
| 2024-10-30 | 132.00 | 134.20 | 128.80 | 129.20 | 123.39 | 10,315 |
| 2024-10-29 | 132.00 | 132.00 | 128.60 | 129.40 | 123.58 | 7,374 |
| 2024-10-28 | 131.40 | 132.60 | 129.60 | 130.00 | 124.15 | 9,032 |
| 2024-10-25 | 127.20 | 131.20 | 125.40 | 129.40 | 123.58 | 10,207 |
| 2024-10-24 | 130.80 | 130.80 | 126.40 | 127.40 | 121.67 | 16,946 |
| 2024-10-23 | 135.80 | 136.00 | 129.40 | 130.80 | 124.92 | 17,280 |
| 2024-10-22 | 134.80 | 134.80 | 131.60 | 132.00 | 126.06 | 11,213 |
| 2024-10-21 | 136.80 | 136.80 | 135.00 | 135.40 | 129.31 | 7,552 |
| 2024-10-18 | 138.00 | 138.20 | 135.60 | 135.80 | 129.69 | 6,798 |
| 2024-10-17 | 137.40 | 138.60 | 133.20 | 137.40 | 131.22 | 8,869 |
| 2024-10-16 | 137.40 | 138.20 | 136.20 | 138.20 | 131.98 | 7,239 |
| 2024-10-15 | 135.20 | 137.20 | 134.80 | 136.40 | 130.26 | 10,115 |
| 2024-10-14 | 131.20 | 135.60 | 131.20 | 134.60 | 128.55 | 10,092 |
| 2024-10-11 | 134.20 | 134.20 | 130.80 | 131.00 | 125.11 | 8,049 |
| 2024-10-10 | 134.00 | 134.00 | 131.20 | 133.80 | 127.78 | 6,670 |
| 2024-10-09 | 132.80 | 134.60 | 131.80 | 133.20 | 127.21 | 11,927 |
| 2024-10-08 | 130.20 | 132.00 | 129.40 | 132.00 | 126.06 | 7,073 |
| 2024-10-07 | 126.80 | 130.60 | 126.80 | 130.40 | 124.53 | 12,558 |
| 2024-10-04 | 124.40 | 126.60 | 123.60 | 125.20 | 119.57 | 10,067 |
| 2024-10-03 | 125.20 | 126.00 | 123.40 | 125.40 | 119.76 | 4,856 |
| 2024-10-02 | 127.40 | 127.80 | 124.00 | 125.60 | 119.95 | 9,694 |
| 2024-10-01 | 130.00 | 130.80 | 127.00 | 128.00 | 122.24 | 10,490 |
| 2024-09-30 | 130.00 | 131.60 | 129.00 | 129.80 | 123.96 | 9,582 |
| 2024-09-27 | 130.40 | 131.20 | 130.00 | 130.00 | 124.15 | 5,473 |
| 2024-09-26 | 128.60 | 131.60 | 128.60 | 130.80 | 124.92 | 10,005 |
| 2024-09-25 | 127.80 | 128.80 | 126.40 | 128.40 | 122.62 | 9,637 |
| 2024-09-24 | 132.00 | 132.20 | 126.60 | 127.80 | 122.05 | 25,300 |
| 2024-09-23 | 130.20 | 132.60 | 130.20 | 131.40 | 125.49 | 12,113 |
| 2024-09-20 | 130.60 | 131.20 | 129.20 | 129.80 | 123.96 | 39,680 |
| 2024-09-19 | 127.60 | 129.00 | 126.80 | 128.20 | 122.43 | 7,880 |
| 2024-09-18 | 126.00 | 128.80 | 125.80 | 127.00 | 121.29 | 32,162 |
| 2024-09-17 | 122.00 | 126.80 | 122.00 | 126.60 | 120.91 | 29,207 |
| 2024-09-16 | 119.20 | 122.60 | 118.80 | 121.60 | 116.13 | 17,800 |
| 2024-09-13 | 118.20 | 118.80 | 116.60 | 118.20 | 112.88 | 9,383 |
| 2024-09-12 | 117.40 | 118.40 | 116.20 | 118.20 | 112.88 | 11,367 |
| 2024-09-11 | 119.40 | 119.40 | 115.60 | 116.20 | 110.97 | 14,914 |
| 2024-09-10 | 119.20 | 120.40 | 118.80 | 119.00 | 113.65 | 14,802 |
| 2024-09-09 | 118.20 | 119.40 | 115.20 | 118.80 | 113.46 | 42,886 |
| 2024-09-06 | 122.00 | 123.00 | 116.60 | 118.00 | 112.69 | 100,931 |
| 2024-09-05 | 140.00 | 140.00 | 132.60 | 132.60 | 126.64 | 8,133 |
| 2024-09-04 | 140.60 | 144.00 | 139.20 | 139.40 | 133.13 | 5,291 |
| 2024-09-03 | 142.40 | 146.40 | 141.40 | 141.80 | 135.42 | 15,774 |
| 2024-09-02 | 139.60 | 142.40 | 138.40 | 142.00 | 135.61 | 6,775 |
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.