ATOSS Software AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 231.00 | 233.00 | 229.50 | 231.00 | 110.37 | 536 |
| 2024-06-03 | 233.50 | 234.50 | 229.50 | 230.50 | 110.13 | 8,970 |
| 2024-05-31 | 228.00 | 231.00 | 228.00 | 230.50 | 110.13 | 192 |
| 2024-05-30 | 231.00 | 232.00 | 229.50 | 229.50 | 109.66 | 204 |
| 2024-05-29 | 235.00 | 235.00 | 231.50 | 234.00 | 111.81 | 2,420 |
| 2024-05-28 | 241.50 | 241.50 | 229.50 | 234.75 | 112.16 | 3,444 |
| 2024-05-24 | 242.00 | 242.00 | 238.00 | 239.00 | 114.20 | 76 |
| 2024-05-23 | 241.00 | 243.00 | 241.00 | 242.00 | 115.63 | 44 |
| 2024-05-22 | 243.50 | 244.00 | 241.00 | 242.50 | 115.87 | 806 |
| 2024-05-21 | 248.00 | 248.00 | 244.50 | 244.50 | 116.82 | 142 |
| 2024-05-20 | 245.00 | 246.00 | 243.50 | 243.50 | 116.35 | 584 |
| 2024-05-17 | 239.00 | 246.00 | 236.00 | 245.00 | 117.06 | 100 |
| 2024-05-16 | 251.50 | 254.50 | 244.00 | 246.50 | 117.78 | 282 |
| 2024-05-15 | 246.50 | 252.00 | 243.00 | 252.00 | 120.41 | 88 |
| 2024-05-14 | 244.50 | 247.50 | 244.50 | 247.00 | 118.02 | 340 |
| 2024-05-13 | 246.50 | 247.50 | 246.50 | 247.00 | 118.02 | 142 |
| 2024-05-10 | 246.00 | 247.00 | 244.00 | 246.00 | 117.54 | 502 |
| 2024-05-09 | 240.00 | 245.50 | 240.00 | 245.50 | 117.30 | 148 |
| 2024-05-08 | 246.50 | 246.50 | 240.50 | 241.43 | 115.36 | 2,894 |
| 2024-05-07 | 248.50 | 248.50 | 244.00 | 244.00 | 116.58 | 124 |
| 2024-05-03 | 240.50 | 243.00 | 236.00 | 242.50 | 115.87 | 380 |
| 2024-05-02 | 248.50 | 249.50 | 239.00 | 240.50 | 114.91 | 40,400 |
| 2024-04-30 | 261.00 | 261.00 | 252.00 | 257.50 | 121.31 | 21,960 |
| 2024-04-29 | 259.00 | 260.00 | 257.00 | 260.00 | 122.49 | 12,594 |
| 2024-04-26 | 248.50 | 256.00 | 247.27 | 256.00 | 120.60 | 6,264 |
| 2024-04-25 | 242.00 | 248.00 | 241.25 | 246.49 | 116.12 | 27,188 |
| 2024-04-24 | 241.00 | 241.46 | 238.00 | 239.50 | 112.83 | 8,780 |
| 2024-04-23 | 242.00 | 243.00 | 241.00 | 241.92 | 113.97 | 3,130 |
| 2024-04-22 | 241.00 | 243.50 | 239.46 | 239.46 | 112.81 | 74,872 |
| 2024-04-19 | 242.50 | 245.00 | 239.00 | 239.51 | 112.83 | 96,254 |
| 2024-04-18 | 246.00 | 247.50 | 245.99 | 245.99 | 115.89 | 380 |
| 2024-04-17 | 246.50 | 250.00 | 246.02 | 247.76 | 116.72 | 288 |
| 2024-04-16 | 249.00 | 249.52 | 247.50 | 249.52 | 117.55 | 306 |
| 2024-04-15 | 252.50 | 252.50 | 249.93 | 249.93 | 117.74 | 3,572 |
| 2024-04-12 | 263.00 | 263.00 | 243.00 | 253.99 | 119.65 | 150 |
| 2024-04-11 | 261.00 | 265.00 | 261.00 | 262.41 | 123.63 | 660 |
| 2024-04-10 | 258.50 | 258.50 | 254.00 | 258.39 | 121.73 | 8,224 |
| 2024-04-09 | 256.50 | 257.50 | 251.50 | 254.96 | 120.11 | 13,064 |
| 2024-04-08 | 259.00 | 260.50 | 254.50 | 258.52 | 121.79 | 6,592 |
| 2024-04-05 | 255.00 | 257.50 | 250.00 | 255.32 | 120.28 | 1,074 |
| 2024-04-04 | 259.00 | 263.50 | 257.50 | 258.47 | 121.77 | 474 |
| 2024-04-03 | 260.00 | 261.50 | 258.00 | 260.50 | 122.72 | 36,260 |
| 2024-04-02 | 274.00 | 274.00 | 261.53 | 261.53 | 123.21 | 2,446 |
| 2024-03-28 | 275.00 | 278.00 | 255.00 | 274.99 | 129.55 | 828 |
| 2024-03-27 | 273.00 | 275.50 | 255.50 | 271.00 | 127.67 | 48 |
| 2024-03-26 | 268.00 | 274.00 | 268.00 | 273.50 | 128.85 | 512 |
| 2024-03-25 | 270.00 | 271.50 | 265.50 | 268.50 | 126.49 | 1,196 |
| 2024-03-22 | 270.00 | 273.00 | 267.50 | 267.97 | 126.24 | 860 |
| 2024-03-21 | 265.00 | 271.47 | 265.00 | 271.47 | 127.89 | 180 |
| 2024-03-20 | 263.00 | 270.00 | 263.00 | 267.04 | 125.80 | 1,050 |
| 2024-03-19 | 269.00 | 271.50 | 260.00 | 265.08 | 124.88 | 452 |
| 2024-03-18 | 273.00 | 273.00 | 266.50 | 269.99 | 127.19 | 474 |
| 2024-03-15 | 270.50 | 272.50 | 267.91 | 269.54 | 126.98 | 840 |
| 2024-03-14 | 267.00 | 269.99 | 267.00 | 267.99 | 126.25 | 2,714 |
| 2024-03-13 | 272.00 | 272.00 | 269.00 | 269.99 | 127.19 | 13,996 |
| 2024-03-12 | 263.50 | 271.50 | 256.00 | 265.08 | 124.88 | 10,120 |
| 2024-03-11 | 257.50 | 263.50 | 255.50 | 258.37 | 121.72 | 656 |
| 2024-03-08 | 265.00 | 266.00 | 259.50 | 260.47 | 122.71 | 370 |
| 2024-03-07 | 262.50 | 265.00 | 261.50 | 263.68 | 124.22 | 446 |
| 2024-03-06 | 257.50 | 262.00 | 250.00 | 259.66 | 122.33 | 304 |
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.