ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	87.500	89.400	87.500	89.200	86.638	48
2026-02-06	85.600	87.100	84.500	87.100	84.598	168
2026-02-05	85.300	87.900	85.100	87.045	84.545	45,002
2026-02-04	89.400	90.000	82.800	85.000	82.559	49,862
2026-02-03	98.200	98.200	90.000	90.000	87.415	11,127
2026-02-02	99.500	99.600	97.200	98.000	95.185	220
2026-01-30	96.400	97.100	92.700	96.500	93.728	37,670
2026-01-29	97.800	97.800	94.800	95.024	92.295	34,894
2026-01-28	101.60	101.60	97.700	97.799	94.990	18,271
2026-01-27	103.80	103.80	100.00	100.00	97.128	28,638
2026-01-26	102.40	103.00	101.00	102.40	99.459	25,635
2026-01-23	101.00	101.79	99.900	101.79	98.869	23,356
2026-01-22	101.00	101.00	99.500	100.20	97.320	42,035
2026-01-21	100.20	101.00	97.000	99.460	96.604	17,564
2026-01-20	102.80	102.80	99.800	100.60	97.711	135
2026-01-19	103.00	103.40	100.60	100.94	98.040	2,559
2026-01-16	105.00	105.60	101.60	104.49	101.49	7,215
2026-01-15	112.40	113.00	104.60	105.76	102.72	56,174
2026-01-14	119.20	119.20	110.40	110.80	107.62	1,785
2026-01-13	122.80	123.80	119.00	119.27	115.84	17,368
2026-01-12	117.60	117.80	115.60	116.04	112.71	4,674
2026-01-09	117.40	117.62	115.60	117.46	114.09	10,129
2026-01-08	117.00	118.60	116.60	118.00	114.61	1
2026-01-07	113.40	116.80	112.87	116.80	113.45	35,365
2026-01-05	113.40	114.60	113.00	114.60	111.31	619
2026-01-02	114.80	114.80	112.60	114.18	110.90	4,799
2025-12-30	116.20	116.20	114.80	114.80	111.50	103
2025-12-29	114.00	115.40	112.60	115.40	112.09	4
2025-12-23	115.00	115.00	113.20	113.20	109.95	2
2025-12-22	114.40	114.40	113.20	113.20	109.95	112
2025-12-19	112.40	112.60	111.60	112.60	109.37	119
2025-12-18	110.20	111.40	110.00	111.00	107.81	8,613
2025-12-17	112.80	112.80	111.00	111.21	108.01	1,163
2025-12-16	113.20	113.60	112.53	112.53	109.30	1,401
2025-12-15	115.00	115.00	113.40	113.80	110.53	32
2025-12-12	112.20	114.80	112.00	114.80	111.50	198
2025-12-11	116.60	116.60	113.40	113.80	110.53	63
2025-12-10	116.40	116.40	115.20	116.00	112.67	143
2025-12-09	115.60	116.60	115.60	115.80	112.47	78
2025-12-08	120.00	120.00	117.00	117.00	113.64	50
2025-12-05	119.60	119.60	117.40	119.52	116.09	1,685
2025-12-04	119.60	120.20	119.40	120.00	116.55	25
2025-12-03	116.00	120.00	116.00	118.60	115.19	7,271
2025-12-02	114.80	115.20	113.00	115.20	111.89	876
2025-12-01	115.20	115.60	114.00	114.20	110.92	10
2025-11-28	113.80	115.60	113.80	115.60	112.28	4
2025-11-27	110.40	115.60	109.60	114.00	110.73	28,274
2025-11-26	108.60	111.20	108.00	109.85	106.69	41,637
2025-11-25	108.80	110.40	107.60	108.60	105.48	62
2025-11-21	105.60	107.20	105.00	107.20	104.12	1,617
2025-11-20	108.80	108.80	107.20	108.00	104.90	29,732
2025-11-19	108.60	108.60	106.60	106.60	103.54	5,184
2025-11-18	106.80	108.14	106.00	107.58	104.49	10,900
2025-11-17	109.00	109.00	106.60	107.62	104.53	9,652
2025-11-14	109.40	109.40	105.60	107.62	104.53	4,084
2025-11-13	109.20	110.40	109.20	110.40	107.23	10
2025-11-12	109.60	109.80	109.00	109.80	106.65	25
2025-11-11	109.00	109.20	108.80	109.20	106.06	20
2025-11-10	108.40	110.60	108.40	108.40	105.29	97
2025-11-07	110.00	110.40	106.60	107.40	104.32	60

← NewerPage 4 of 5 · 253 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.