ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	76.200	79.321	75.200	76.465	76.465	9,170
2026-05-05	77.900	78.400	76.000	77.085	77.085	26,906
2026-05-01	79.385	79.385	79.385	79.385	79.385	0
2026-04-30	80.900	81.600	78.331	79.385	79.385	26,278
2026-04-29	82.900	82.900	80.600	81.697	79.351	43,464
2026-04-28	82.100	83.700	79.800	81.200	78.868	835
2026-04-27	82.000	83.900	80.800	80.900	78.577	132,159
2026-04-24	87.300	87.700	81.500	82.000	79.645	4,861
2026-04-23	81.200	82.200	78.800	79.200	76.925	925
2026-04-22	83.800	83.800	81.500	82.100	79.742	980
2026-04-21	82.400	83.500	82.100	82.500	80.131	2,726
2026-04-20	82.400	82.400	80.200	81.000	78.674	2,550
2026-04-17	77.900	83.000	77.800	82.600	80.228	2,246
2026-04-16	78.900	79.400	78.600	79.000	76.731	2,964
2026-04-15	76.600	77.900	76.600	77.900	75.663	698
2026-04-14	75.000	77.000	74.100	76.000	73.817	501
2026-04-13	74.000	75.400	72.600	74.600	72.457	6,058
2026-04-10	74.700	76.200	73.800	74.371	72.235	4,870
2026-04-09	78.700	78.900	74.600	74.700	72.555	1,355
2026-04-08	80.500	80.900	79.583	79.583	77.298	5,222
2026-04-07	77.500	78.100	76.700	76.900	74.691	1,045
2026-04-02	75.000	76.800	74.400	76.800	74.594	3,831
2026-04-01	79.400	79.400	74.700	75.729	73.554	13,182
2026-03-31	74.000	76.100	74.000	75.400	73.235	808
2026-03-30	73.100	74.100	72.600	74.100	71.972	1,392
2026-03-27	76.300	76.300	72.800	73.200	71.098	806
2026-03-26	76.000	76.500	75.067	75.843	73.665	16,780
2026-03-25	74.500	76.700	74.500	75.900	73.720	3,798
2026-03-24	79.200	79.200	73.900	74.200	72.069	717
2026-03-23	76.900	79.700	76.900	79.000	76.731	1,885
2026-03-20	82.900	82.900	79.200	80.000	77.702	333
2026-03-19	80.500	83.300	80.500	81.700	79.354	129,129
2026-03-18	81.000	82.400	80.500	81.500	79.159	281
2026-03-17	83.000	83.000	80.300	81.800	79.451	613
2026-03-16	83.600	83.600	79.900	81.400	79.062	2,354
2026-03-13	84.400	85.300	84.400	84.700	82.267	1
2026-03-12	84.200	86.100	83.600	85.800	83.336	233
2026-03-11	87.800	87.900	84.700	84.700	82.267	334
2026-03-10	92.300	92.300	86.600	87.100	84.598	549
2026-03-09	91.700	91.700	89.200	90.900	88.289	339
2026-03-06	90.000	91.800	88.600	91.600	88.969	29,299
2026-03-05	87.800	90.000	86.700	89.700	87.124	7,724
2026-03-04	88.800	88.800	86.850	87.800	85.278	66
2026-03-03	85.900	86.400	85.100	86.400	83.919	133
2026-03-02	85.200	88.500	85.200	86.954	84.457	4,469
2026-02-27	88.600	88.600	86.600	87.800	85.278	216
2026-02-26	85.300	88.800	84.700	87.177	84.673	8,727
2026-02-25	81.100	82.501	80.700	82.501	80.132	63,449
2026-02-24	83.600	83.600	80.500	80.500	78.188	2,452
2026-02-23	80.700	85.100	79.500	82.900	80.519	5,161
2026-02-20	80.600	81.900	80.600	81.100	78.771	348
2026-02-19	82.500	82.500	80.100	80.743	78.424	4,695
2026-02-18	84.700	84.700	81.800	83.100	80.713	155
2026-02-17	84.900	84.900	82.300	83.100	80.713	1,530
2026-02-16	86.700	87.300	84.400	85.104	82.660	6,447
2026-02-13	86.800	87.000	85.100	85.100	82.656	149
2026-02-12	90.000	90.000	85.900	85.900	83.433	134
2026-02-11	93.400	93.400	89.100	89.100	86.541	3,984
2026-02-10	89.200	91.600	89.200	90.338	87.743	7,354
2026-02-09	87.500	89.400	87.500	89.200	86.638	48

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2800 EUR
2025-05-02	2.1300 EUR
2024-05-02	3.3700 EUR
2023-05-02	1.0000 EUR
2022-05-03	1.8200 EUR
2021-05-03	1.6700 EUR
2020-05-29	2.5500 EUR
2019-05-02	2.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.