ATOSS Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.500	93.800	89.000	90.900	90.900	27,764
2026-10-15	87.500	89.700	86.400	89.500	89.500	45,420
2026-10-14	88.000	89.000	87.000	87.200	87.200	17,257
2026-10-13	87.300	88.500	86.200	88.500	88.500	21,204
2026-10-12	88.000	88.100	86.800	87.300	87.300	14,570
2026-10-09	86.500	88.300	85.900	87.300	87.300	16,057
2026-10-08	85.300	86.800	84.100	84.500	84.500	21,551
2026-10-07	84.200	86.400	83.200	84.600	84.600	12,876
2026-10-06	85.300	86.500	84.500	85.200	85.200	23,370
2026-10-05	83.300	85.500	83.300	85.000	85.000	34,565
2026-10-02	82.900	83.900	82.200	83.000	83.000	19,603
2026-10-01	81.800	84.800	79.600	82.400	82.400	27,763
2026-09-30	81.200	83.000	81.200	82.700	82.700	22,382
2026-09-29	80.000	83.500	80.000	81.700	81.700	20,275
2026-09-28	82.900	83.500	79.300	80.300	80.300	21,847
2026-09-25	90.000	90.000	83.000	83.000	83.000	26,663
2026-09-24	90.700	92.100	89.800	89.800	89.800	15,376
2026-09-23	89.400	91.500	89.400	90.900	90.900	13,883
2026-09-22	89.700	92.300	88.900	89.200	89.200	13,564
2026-09-21	93.500	93.800	90.300	90.300	90.300	18,674
2026-09-18	91.000	95.700	91.000	92.900	92.900	41,768
2026-09-17	92.500	92.600	90.300	91.400	91.400	10,296
2026-09-16	92.200	92.200	88.900	90.900	90.900	9,597
2026-09-15	90.900	93.100	88.900	90.400	90.400	14,356
2026-09-14	88.900	92.500	88.900	90.700	90.700	19,410
2026-09-11	90.600	90.600	88.500	89.200	89.200	9,896
2026-09-10	92.100	92.200	89.800	90.600	90.600	14,088
2026-09-09	92.900	94.000	91.500	91.800	91.800	11,988
2026-09-08	98.500	98.500	92.500	92.900	92.900	13,821
2026-09-07	98.000	98.200	95.800	97.100	97.100	20,667
2026-09-04	98.800	101.00	97.200	98.200	98.200	17,116
2026-09-03	95.000	97.800	95.000	97.300	97.300	29,075
2026-09-02	97.800	98.500	94.900	96.100	96.100	23,263
2026-09-01	101.40	102.40	98.500	99.000	99.000	16,996
2026-08-31	102.00	103.20	100.80	101.60	101.60	20,351
2026-08-28	100.40	102.40	99.700	101.80	101.80	14,607
2026-08-27	98.800	101.20	97.400	100.40	100.40	16,935
2026-08-26	98.000	98.100	96.000	96.500	96.500	10,198
2026-08-25	98.700	99.100	97.000	98.100	98.100	21,822
2026-08-24	97.500	98.000	96.400	97.600	97.600	13,211
2026-08-21	94.500	98.600	94.200	98.000	98.000	19,350
2026-08-20	94.500	95.800	93.400	95.000	95.000	14,632
2026-08-19	92.400	94.100	91.400	94.100	94.100	16,078
2026-08-18	90.000	92.700	89.400	92.700	92.700	14,983
2026-08-17	90.300	91.800	89.500	90.000	90.000	12,597
2026-08-14	94.000	95.700	90.900	91.300	91.300	21,297
2026-08-13	96.500	96.500	90.100	90.900	90.900	18,475
2026-08-12	91.500	93.600	90.100	92.200	92.200	22,915
2026-08-11	90.400	91.900	89.500	91.900	91.900	26,021
2026-08-10	89.700	90.900	88.100	89.800	89.800	23,819
2026-08-07	88.400	89.500	87.000	89.100	89.100	20,389
2026-08-06	88.000	88.100	86.000	86.700	86.700	15,622
2026-08-05	89.200	89.200	86.500	86.500	86.500	18,804
2026-08-04	87.400	88.200	86.000	87.500	87.500	17,308
2026-08-03	85.800	88.600	85.700	87.500	87.500	17,681
2026-07-31	84.600	85.700	83.500	84.200	84.200	21,436
2026-07-30	86.900	87.100	84.700	85.600	85.600	29,805
2026-07-29	89.000	90.900	87.500	87.500	87.500	27,743
2026-07-28	83.200	89.000	82.500	89.000	89.000	37,253
2026-07-27	79.100	84.800	78.500	83.600	83.600	40,571

Page 1 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.