ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	112.40	115.40	111.80	114.60	53.689	10,918
2022-09-30	112.20	115.80	112.20	114.01	53.411	218
2022-09-29	111.80	112.22	110.00	110.00	51.534	328
2022-09-28	113.00	113.80	109.60	111.82	52.388	4,768
2022-09-27	118.40	118.40	113.79	113.80	53.314	8,992
2022-09-26	114.00	114.60	111.60	113.20	53.033	1,170
2022-09-23	115.40	115.40	111.20	112.13	52.531	4,534
2022-09-22	122.80	122.80	116.80	120.20	56.315	640
2022-09-21	124.40	124.60	124.40	124.40	58.282	450
2022-09-20	122.60	122.60	122.00	122.47	57.377	1,014
2022-09-16	127.20	127.20	123.00	125.60	58.845	1,006
2022-09-15	128.40	128.40	125.80	126.40	59.217	1,442
2022-09-14	125.40	127.00	124.40	126.76	59.385	2,084
2022-09-13	131.10	131.10	124.60	127.42	59.693	5,850
2022-09-12	132.00	132.00	129.80	130.69	61.227	1,908
2022-09-09	127.00	129.20	126.40	127.33	59.654	17,638
2022-09-08	126.20	126.80	125.20	126.10	59.079	334
2022-09-07	126.80	127.18	125.01	125.01	58.565	298
2022-09-06	127.80	128.20	126.68	126.68	59.346	4,240
2022-09-05	126.20	127.20	126.20	126.80	59.405	20,436
2022-09-02	129.80	129.80	128.40	129.09	60.479	696
2022-09-01	131.60	131.60	128.60	129.50	60.669	2,982
2022-08-31	134.60	134.60	132.20	132.20	61.935	1,244
2022-08-30	133.00	133.00	130.60	131.11	61.423	662
2022-08-26	138.00	138.00	132.80	134.60	63.061	970
2022-08-25	138.40	139.60	138.40	139.00	65.120	844
2022-08-24	137.40	138.60	136.80	138.00	64.652	1,530
2022-08-23	142.60	142.60	138.60	138.60	64.933	1,748
2022-08-22	143.20	144.00	141.20	141.20	66.151	762
2022-08-19	148.20	148.60	143.80	147.28	68.998	678
2022-08-18	150.80	151.20	148.40	149.55	70.065	796
2022-08-17	155.00	155.00	151.60	151.80	71.117	2,368
2022-08-16	154.00	155.00	151.80	153.80	72.054	4,026
2022-08-15	159.40	159.40	158.20	158.73	74.361	510
2022-08-12	157.00	157.80	157.00	157.60	73.834	160
2022-08-11	159.60	160.00	158.40	158.40	74.209	74
2022-08-10	149.80	157.60	149.60	157.60	73.834	1,242
2022-08-09	157.00	157.00	154.20	154.41	72.338	4,250
2022-08-08	154.60	155.40	153.40	154.01	72.150	1,292
2022-08-05	159.00	159.40	154.98	158.76	74.376	1,104
2022-08-04	161.40	162.40	158.40	160.30	75.097	1,400
2022-08-03	153.00	158.00	153.00	154.63	72.444	674
2022-08-02	154.80	154.80	151.99	152.29	71.349	832
2022-08-01	159.80	159.80	156.00	158.20	74.113	1,756
2022-07-29	151.00	155.00	151.00	152.80	71.586	1,134
2022-07-28	148.60	150.40	147.80	149.03	69.821	2,356
2022-07-27	142.80	146.80	142.80	143.92	67.425	1,364
2022-07-26	149.60	150.60	142.60	149.57	70.073	1,638
2022-07-25	139.20	148.00	139.00	145.61	68.219	2,154
2022-07-22	140.60	142.60	140.20	140.60	65.870	778
2022-07-21	138.80	141.00	138.40	139.09	65.164	676
2022-07-20	136.00	138.20	136.00	137.80	64.558	224
2022-07-19	128.80	136.40	128.80	135.17	63.324	2,688
2022-07-18	130.40	131.40	129.20	129.70	60.765	202
2022-07-15	127.20	129.20	127.20	129.20	60.529	200
2022-07-14	130.20	130.20	125.80	128.21	60.065	108
2022-07-13	129.00	129.00	129.00	129.00	60.435	32
2022-07-12	127.20	130.80	127.20	128.67	60.279	904
2022-07-11	135.20	135.40	132.20	133.88	62.722	866
2022-07-08	132.40	132.60	130.00	131.19	61.463	704

← NewerPage 18 of 22 · 1,261 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.