ATOSS Software AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 141.80 | 142.80 | 139.40 | 139.40 | 133.21 | 324 |
| 2024-08-27 | 141.60 | 143.60 | 141.60 | 142.79 | 136.45 | 840 |
| 2024-08-23 | 140.60 | 142.40 | 140.60 | 140.76 | 134.51 | 4,105 |
| 2024-08-22 | 142.00 | 145.00 | 141.20 | 141.20 | 134.93 | 2,563 |
| 2024-08-21 | 143.99 | 144.30 | 142.20 | 142.80 | 136.46 | 12,422 |
| 2024-08-20 | 141.80 | 143.40 | 141.00 | 142.60 | 136.27 | 5,201 |
| 2024-08-19 | 137.40 | 142.80 | 137.10 | 141.40 | 135.12 | 42,292 |
| 2024-08-16 | 139.20 | 139.20 | 135.60 | 138.43 | 132.28 | 2,750 |
| 2024-08-15 | 135.00 | 138.60 | 134.80 | 138.60 | 132.45 | 454 |
| 2024-08-14 | 135.60 | 135.60 | 134.40 | 135.00 | 129.01 | 62 |
| 2024-08-13 | 136.20 | 137.60 | 131.80 | 134.00 | 128.05 | 156 |
| 2024-08-12 | 135.40 | 139.00 | 134.20 | 138.15 | 132.01 | 88,747 |
| 2024-08-09 | 133.40 | 135.40 | 131.60 | 134.47 | 128.50 | 1,410 |
| 2024-08-08 | 128.60 | 131.40 | 128.60 | 131.40 | 125.57 | 119 |
| 2024-08-07 | 132.10 | 132.10 | 130.20 | 131.56 | 125.72 | 10,858 |
| 2024-08-06 | 131.60 | 133.00 | 130.40 | 132.65 | 126.76 | 45,809 |
| 2024-08-05 | 132.40 | 133.00 | 112.00 | 131.00 | 125.18 | 1,855 |
| 2024-08-02 | 134.20 | 135.00 | 133.20 | 134.00 | 128.05 | 295 |
| 2024-08-01 | 136.20 | 138.80 | 136.20 | 136.40 | 130.34 | 122 |
| 2024-07-31 | 135.00 | 137.80 | 134.40 | 137.40 | 131.30 | 272 |
| 2024-07-30 | 133.40 | 136.60 | 133.40 | 136.60 | 130.54 | 577 |
| 2024-07-29 | 135.20 | 135.20 | 133.40 | 134.20 | 128.24 | 1,779 |
| 2024-07-26 | 131.60 | 133.20 | 130.60 | 133.20 | 127.29 | 344 |
| 2024-07-25 | 128.20 | 132.60 | 128.13 | 132.60 | 126.71 | 253 |
| 2024-07-24 | 126.80 | 133.00 | 124.60 | 129.80 | 124.04 | 1,223 |
| 2024-07-23 | 123.80 | 123.80 | 121.00 | 121.00 | 115.63 | 230 |
| 2024-07-22 | 120.00 | 123.20 | 120.00 | 122.60 | 117.16 | 404 |
| 2024-07-19 | 119.20 | 120.40 | 119.20 | 119.60 | 114.29 | 3,925 |
| 2024-07-18 | 121.80 | 121.80 | 119.40 | 119.54 | 114.23 | 4,807 |
| 2024-07-17 | 120.00 | 120.36 | 119.20 | 119.80 | 114.48 | 4,620 |
| 2024-07-16 | 119.00 | 122.00 | 119.00 | 120.85 | 115.48 | 766 |
| 2024-07-15 | 120.80 | 120.80 | 119.00 | 119.24 | 113.94 | 4,850 |
| 2024-07-12 | 113.80 | 117.80 | 113.80 | 116.85 | 111.66 | 3,291 |
| 2024-07-11 | 114.00 | 114.60 | 113.20 | 113.76 | 108.71 | 627 |
| 2024-07-10 | 114.00 | 114.00 | 112.80 | 113.60 | 108.56 | 3,219 |
| 2024-07-09 | 112.40 | 114.40 | 112.40 | 112.60 | 107.60 | 422 |
| 2024-07-08 | 113.40 | 113.76 | 112.80 | 113.76 | 108.71 | 895 |
| 2024-07-05 | 114.00 | 114.00 | 114.00 | 114.00 | 108.94 | 6 |
| 2024-07-04 | 108.40 | 113.60 | 108.40 | 111.40 | 106.45 | 223 |
| 2024-07-03 | 110.60 | 111.00 | 108.60 | 109.80 | 104.93 | 258 |
| 2024-07-02 | 110.40 | 110.40 | 109.00 | 109.80 | 104.93 | 1,034 |
| 2024-07-01 | 113.40 | 113.40 | 111.40 | 111.40 | 106.45 | 165 |
| 2024-06-28 | 112.60 | 112.60 | 111.00 | 112.40 | 107.41 | 902 |
| 2024-06-27 | 112.40 | 113.20 | 104.00 | 112.20 | 107.22 | 573 |
| 2024-06-26 | 112.00 | 113.60 | 110.40 | 113.60 | 108.56 | 1,296 |
| 2024-06-25 | 110.80 | 111.80 | 109.60 | 109.75 | 104.88 | 797 |
| 2024-06-24 | 119.00 | 119.00 | 113.60 | 113.60 | 108.56 | 137 |
| 2024-06-21 | 231.00 | 233.50 | 227.50 | 229.05 | 109.44 | 9,518 |
| 2024-06-20 | 230.00 | 233.50 | 225.00 | 233.00 | 111.33 | 39,388 |
| 2024-06-19 | 223.50 | 228.50 | 223.50 | 226.50 | 108.22 | 80,232 |
| 2024-06-18 | 231.50 | 231.50 | 225.50 | 230.00 | 109.89 | 1,802 |
| 2024-06-17 | 238.00 | 238.00 | 227.00 | 227.00 | 108.46 | 536 |
| 2024-06-14 | 238.00 | 238.00 | 234.50 | 234.50 | 112.04 | 640 |
| 2024-06-13 | 236.50 | 236.50 | 233.33 | 233.33 | 111.49 | 80 |
| 2024-06-12 | 229.50 | 237.50 | 229.50 | 233.67 | 111.65 | 180 |
| 2024-06-11 | 235.00 | 235.00 | 230.50 | 232.00 | 110.85 | 206 |
| 2024-06-10 | 237.50 | 237.50 | 231.00 | 231.00 | 110.37 | 60 |
| 2024-06-07 | 239.50 | 239.50 | 234.50 | 234.50 | 112.04 | 37,992 |
| 2024-06-06 | 233.50 | 238.00 | 232.50 | 238.00 | 113.72 | 320 |
| 2024-06-05 | 231.00 | 232.50 | 228.00 | 231.00 | 110.37 | 412 |
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.