ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	156.20	158.42	156.20	158.40	74.209	4,840
2023-03-22	157.00	158.00	157.00	157.19	73.644	876
2023-03-21	158.20	161.00	158.20	158.79	74.393	2,518
2023-03-20	157.60	157.60	156.41	157.23	73.662	900
2023-03-17	161.40	161.40	156.40	158.21	74.119	600
2023-03-16	156.80	160.20	153.60	154.86	72.548	1,438
2023-03-15	157.80	158.60	157.00	157.96	74.005	1,042
2023-03-14	160.20	161.80	159.78	161.00	75.427	13,564
2023-03-13	160.40	160.40	155.20	157.83	73.944	151,956
2023-03-10	157.40	161.00	157.00	160.00	74.959	11,464
2023-03-09	161.20	162.60	160.00	161.80	75.802	6,294
2023-03-08	163.80	164.00	162.78	163.60	76.645	1,898
2023-03-07	163.60	165.00	163.60	164.06	76.859	1,236
2023-03-06	164.40	164.40	163.20	163.99	76.830	2,420
2023-03-03	165.40	165.60	164.20	165.00	77.301	584
2023-03-02	163.80	163.80	161.80	162.00	75.896	280
2023-03-01	162.61	163.20	161.23	161.23	75.536	55,226
2023-02-28	162.40	163.00	161.42	162.40	76.083	5,974
2023-02-27	163.20	163.40	161.40	162.20	75.989	2,260
2023-02-24	165.80	165.80	160.40	160.40	75.146	3,208
2023-02-23	165.80	168.40	165.80	166.55	78.025	11,224
2023-02-22	165.80	167.80	164.80	164.80	77.207	2,124
2023-02-21	166.40	168.60	165.60	166.63	78.062	172,406
2023-02-20	171.00	171.00	168.60	169.00	79.175	212
2023-02-17	165.60	169.40	165.60	168.84	79.098	2,062
2023-02-16	167.40	170.40	167.40	167.89	78.655	9,954
2023-02-15	162.80	166.80	162.80	165.93	77.738	10,310
2023-02-14	165.60	166.20	163.80	164.07	76.863	2,670
2023-02-13	167.20	167.20	163.00	164.40	77.020	3,450
2023-02-10	164.80	166.40	164.80	164.90	77.255	514
2023-02-09	165.00	167.00	164.42	164.58	77.104	11,884
2023-02-08	166.00	166.20	164.60	164.94	77.271	13,810
2023-02-07	165.60	166.80	162.40	165.00	77.301	7,796
2023-02-06	166.20	167.60	164.80	165.82	77.684	6,380
2023-02-03	171.20	173.20	167.60	170.94	80.082	26,398
2023-02-02	174.20	174.60	167.80	170.62	79.934	30,990
2023-02-01	167.40	172.40	167.40	169.57	79.442	27,014
2023-01-31	159.80	161.80	156.60	158.82	74.407	3,152
2023-01-30	161.40	163.06	160.00	163.06	76.391	3,278
2023-01-27	162.80	163.60	162.00	162.63	76.192	1,576
2023-01-26	162.80	164.00	162.80	163.34	76.521	1,948
2023-01-25	162.60	162.70	159.60	162.03	75.911	2,506
2023-01-24	165.00	165.00	161.80	163.35	76.529	976
2023-01-23	163.60	166.20	163.60	164.99	77.295	3,728
2023-01-20	160.40	161.60	160.20	161.33	75.584	1,716
2023-01-19	167.40	167.40	158.20	160.12	75.016	3,786
2023-01-18	164.00	168.20	164.00	166.96	78.219	1,628
2023-01-17	158.20	162.60	158.20	159.95	74.936	4,014
2023-01-16	149.20	159.40	149.00	157.31	73.700	2,074
2023-01-13	147.20	149.00	147.20	147.84	69.263	2,100
2023-01-12	143.80	146.20	143.16	144.93	67.898	9,666
2023-01-11	145.00	146.00	140.60	141.49	66.287	21,734
2023-01-10	144.00	144.00	141.80	142.61	66.814	3,750
2023-01-09	144.80	147.20	143.85	146.29	68.538	54,114
2023-01-06	141.00	145.00	141.00	143.07	67.026	16,392
2023-01-05	142.20	145.20	141.20	142.47	66.746	10,690
2023-01-04	134.00	141.80	133.19	141.40	66.245	71,856
2023-01-03	143.35	144.00	133.00	133.23	62.415	4,130
2022-12-30	140.00	140.00	139.60	139.60	65.401	132
2022-12-29	139.40	144.15	139.00	144.00	67.463	2,152

← NewerPage 16 of 21 · 1,254 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.