ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	141.00	141.00	139.40	140.20	65.683	1,280
2022-12-23	141.40	141.80	140.00	140.00	65.589	160
2022-12-22	140.13	140.20	138.40	139.75	65.472	1,536
2022-12-21	137.00	138.80	136.08	138.60	64.933	12,114
2022-12-20	135.00	137.80	134.40	135.40	63.434	5,160
2022-12-19	141.40	141.80	140.00	140.38	65.765	794
2022-12-16	142.80	144.00	139.20	140.49	65.818	3,990
2022-12-15	148.40	148.60	143.60	144.69	67.784	4,704
2022-12-14	149.20	150.60	146.60	150.42	70.470	2,478
2022-12-13	144.60	149.60	144.60	149.00	69.805	238
2022-12-12	146.20	146.20	143.80	145.81	68.308	1,070
2022-12-09	147.20	148.00	145.60	146.84	68.792	770
2022-12-08	147.00	147.00	143.60	145.60	68.212	428
2022-12-07	147.60	148.80	147.00	147.63	69.162	932
2022-12-06	152.00	152.31	148.20	149.41	70.000	1,064
2022-12-05	151.40	152.69	150.20	152.69	71.533	1,918
2022-12-02	147.00	150.80	147.00	149.80	70.179	4,150
2022-12-01	144.80	146.60	144.00	146.55	68.658	430
2022-11-30	140.80	144.99	140.80	144.99	67.924	1,572
2022-11-29	140.80	141.60	140.80	141.00	66.057	386
2022-11-28	139.00	142.81	139.00	142.81	66.907	1,786
2022-11-25	141.00	142.00	138.20	141.80	66.432	532
2022-11-24	142.60	145.00	140.80	141.04	66.075	1,248
2022-11-23	139.20	142.20	139.20	141.33	66.210	2,780
2022-11-22	146.60	147.80	139.60	141.43	66.258	4,846
2022-11-21	149.00	163.00	149.00	150.40	70.461	225,432
2022-11-18	142.80	147.00	141.20	145.63	68.226	770
2022-11-17	141.00	143.00	140.20	142.60	66.807	2,942
2022-11-16	139.00	140.25	138.80	140.25	65.708	352
2022-11-15	142.80	143.40	141.00	142.60	66.807	3,646
2022-11-14	144.00	145.20	139.20	141.04	66.076	6,450
2022-11-11	136.00	145.40	135.62	138.59	64.929	76,826
2022-11-10	127.00	134.80	127.00	131.12	61.429	872
2022-11-09	129.20	129.20	125.60	127.40	59.686	146
2022-11-08	126.60	131.20	126.60	129.78	60.801	1,250
2022-11-07	125.00	127.00	125.00	125.47	58.781	1,520
2022-11-04	125.40	125.60	124.60	125.32	58.709	418
2022-11-03	122.20	122.20	120.80	121.80	57.062	406
2022-11-02	123.20	125.20	122.22	122.22	57.258	1,564
2022-11-01	121.60	124.60	121.00	124.13	58.155	12,328
2022-10-31	127.00	127.00	123.40	124.21	58.190	1,530
2022-10-28	127.20	128.20	126.80	128.00	59.967	4,364
2022-10-27	129.40	130.08	126.40	128.34	60.125	3,042
2022-10-26	131.40	133.60	131.00	131.51	61.613	10,500
2022-10-25	130.40	136.60	129.80	132.15	61.911	25,776
2022-10-24	124.20	134.40	124.20	131.09	61.416	84,434
2022-10-21	117.60	118.39	116.10	118.39	55.465	518
2022-10-20	119.40	120.20	119.40	120.20	56.313	124
2022-10-19	119.60	119.60	116.60	118.14	55.346	820
2022-10-18	120.20	120.80	118.64	118.64	55.581	17,588
2022-10-17	114.80	118.00	114.00	117.54	55.068	1,466
2022-10-14	117.80	117.80	114.80	115.23	53.982	1,310
2022-10-13	114.60	116.20	112.40	116.20	54.437	522
2022-10-12	116.20	116.20	114.21	115.77	54.237	288
2022-10-11	113.60	116.40	113.60	116.00	54.345	4,050
2022-10-10	116.00	117.80	114.40	114.40	53.595	10,794
2022-10-07	121.40	121.40	116.40	117.40	55.003	1,372
2022-10-06	120.60	123.20	120.60	122.10	57.205	692
2022-10-05	122.40	122.40	119.00	119.35	55.916	1,030
2022-10-04	119.60	122.02	119.60	120.09	56.262	3,560

← NewerPage 17 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.