ATOSS Software AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 253.00 | 260.00 | 253.00 | 257.53 | 121.32 | 916 |
| 2024-03-04 | 252.50 | 253.03 | 252.50 | 253.03 | 119.21 | 4,132 |
| 2024-03-01 | 240.00 | 247.00 | 236.50 | 243.60 | 114.76 | 1,486 |
| 2024-02-29 | 235.50 | 239.00 | 235.00 | 239.00 | 112.59 | 5,306 |
| 2024-02-28 | 230.00 | 235.00 | 230.00 | 233.00 | 109.77 | 830 |
| 2024-02-27 | 229.00 | 233.50 | 223.50 | 233.00 | 109.77 | 390 |
| 2024-02-26 | 234.00 | 239.00 | 234.00 | 236.00 | 111.18 | 10,318 |
| 2024-02-23 | 237.50 | 240.00 | 236.50 | 237.00 | 111.65 | 584 |
| 2024-02-22 | 237.00 | 241.00 | 237.00 | 241.00 | 113.54 | 1,892 |
| 2024-02-21 | 240.00 | 241.00 | 237.50 | 238.50 | 112.36 | 1,290 |
| 2024-02-20 | 242.50 | 242.50 | 241.43 | 241.50 | 113.77 | 880 |
| 2024-02-19 | 242.50 | 245.00 | 242.50 | 244.00 | 114.95 | 122 |
| 2024-02-16 | 253.50 | 253.50 | 249.00 | 251.00 | 118.25 | 192 |
| 2024-02-15 | 247.50 | 248.50 | 245.50 | 247.00 | 116.36 | 486 |
| 2024-02-14 | 243.50 | 250.96 | 243.50 | 250.00 | 117.78 | 74 |
| 2024-02-13 | 251.00 | 251.00 | 244.50 | 248.00 | 116.83 | 582 |
| 2024-02-12 | 258.00 | 258.00 | 247.00 | 252.50 | 118.95 | 342 |
| 2024-02-09 | 250.50 | 254.00 | 250.50 | 252.49 | 118.95 | 36,616 |
| 2024-02-08 | 247.00 | 252.50 | 245.70 | 252.50 | 118.95 | 344 |
| 2024-02-07 | 246.00 | 246.00 | 241.50 | 241.50 | 113.77 | 28 |
| 2024-02-06 | 239.00 | 245.52 | 239.00 | 245.52 | 115.67 | 798 |
| 2024-02-05 | 241.50 | 245.50 | 237.50 | 242.00 | 114.01 | 480 |
| 2024-02-02 | 249.50 | 249.50 | 243.00 | 243.50 | 114.71 | 288 |
| 2024-02-01 | 253.00 | 255.50 | 247.00 | 247.50 | 116.60 | 53,268 |
| 2024-01-31 | 257.50 | 259.00 | 251.00 | 255.11 | 120.19 | 41,856 |
| 2024-01-30 | 246.50 | 246.51 | 244.50 | 246.51 | 116.13 | 196 |
| 2024-01-29 | 243.50 | 243.50 | 238.00 | 243.50 | 114.71 | 242 |
| 2024-01-26 | 239.50 | 242.50 | 238.00 | 242.48 | 114.23 | 19,724 |
| 2024-01-25 | 240.00 | 240.98 | 234.50 | 240.98 | 113.53 | 4,300 |
| 2024-01-24 | 240.50 | 241.00 | 238.50 | 240.50 | 113.30 | 3,610 |
| 2024-01-23 | 234.00 | 239.50 | 233.00 | 238.50 | 112.36 | 1,182 |
| 2024-01-22 | 226.00 | 227.00 | 224.50 | 226.01 | 106.47 | 222 |
| 2024-01-19 | 220.00 | 222.50 | 219.50 | 222.50 | 104.82 | 680 |
| 2024-01-18 | 219.00 | 220.50 | 216.00 | 217.85 | 102.63 | 952 |
| 2024-01-17 | 211.50 | 219.00 | 210.50 | 214.92 | 101.25 | 726 |
| 2024-01-16 | 222.00 | 222.00 | 216.50 | 217.01 | 102.23 | 380 |
| 2024-01-15 | 221.50 | 224.50 | 221.00 | 221.51 | 104.36 | 590 |
| 2024-01-12 | 209.00 | 222.50 | 209.00 | 220.84 | 104.04 | 11,514 |
| 2024-01-11 | 211.50 | 211.50 | 209.00 | 211.08 | 99.442 | 3,170 |
| 2024-01-10 | 209.00 | 213.00 | 209.00 | 210.69 | 99.259 | 2,112 |
| 2024-01-09 | 207.50 | 208.00 | 203.00 | 207.08 | 97.556 | 804 |
| 2024-01-08 | 202.00 | 204.00 | 200.00 | 200.96 | 94.675 | 814 |
| 2024-01-05 | 196.40 | 200.00 | 195.20 | 198.40 | 93.468 | 998 |
| 2024-01-04 | 202.00 | 203.00 | 198.20 | 200.50 | 94.457 | 17,146 |
| 2024-01-03 | 203.00 | 207.00 | 202.00 | 205.50 | 96.813 | 1,784 |
| 2024-01-02 | 210.00 | 211.00 | 204.00 | 204.50 | 96.342 | 950 |
| 2023-12-29 | 212.00 | 212.00 | 209.50 | 210.00 | 98.933 | 410 |
| 2023-12-28 | 211.50 | 212.00 | 210.50 | 210.98 | 99.394 | 34 |
| 2023-12-27 | 211.00 | 213.50 | 209.00 | 212.50 | 100.11 | 452 |
| 2023-12-22 | 213.00 | 214.50 | 208.50 | 210.00 | 98.933 | 17,310 |
| 2023-12-21 | 219.50 | 219.50 | 216.00 | 216.50 | 101.99 | 4,260 |
| 2023-12-20 | 219.00 | 220.00 | 217.79 | 220.00 | 103.64 | 862 |
| 2023-12-19 | 217.00 | 218.00 | 217.00 | 218.00 | 102.70 | 2,944 |
| 2023-12-18 | 216.00 | 216.50 | 215.50 | 216.00 | 101.76 | 22,814 |
| 2023-12-15 | 220.00 | 220.00 | 212.50 | 213.01 | 100.35 | 18,750 |
| 2023-12-14 | 214.00 | 217.00 | 211.88 | 211.88 | 99.820 | 6,152 |
| 2023-12-13 | 216.50 | 217.72 | 215.00 | 215.39 | 101.47 | 616 |
| 2023-12-12 | 218.50 | 218.50 | 215.48 | 216.66 | 102.07 | 2,018 |
| 2023-12-11 | 217.50 | 221.50 | 216.50 | 217.23 | 102.34 | 166 |
| 2023-12-08 | 217.00 | 218.00 | 216.00 | 216.49 | 101.99 | 834 |
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.