ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	132.00	133.20	130.40	131.58	61.644	1,230
2022-07-06	129.20	129.20	128.80	129.00	60.435	92
2022-07-05	127.40	128.80	126.00	128.25	60.084	1,696
2022-07-04	125.40	125.40	125.20	125.40	58.749	788
2022-07-01	121.60	125.00	121.20	124.60	58.374	4,280
2022-06-30	123.40	123.40	119.89	121.00	56.687	776
2022-06-29	124.92	124.92	124.20	124.20	58.187	12,306
2022-06-28	128.80	129.60	127.00	128.17	60.045	5,000
2022-06-27	131.20	131.60	128.58	128.58	60.239	34,524
2022-06-24	127.60	130.20	127.60	129.29	60.573	1,510
2022-06-23	125.20	127.80	124.80	127.60	59.779	2,902
2022-06-22	124.20	128.48	124.20	125.00	58.559	3,386
2022-06-21	126.80	126.80	125.20	126.00	59.030	6,374
2022-06-20	124.00	125.20	124.00	125.00	58.561	2,880
2022-06-17	123.20	123.20	122.20	122.45	57.369	3,758
2022-06-16	119.60	120.80	119.60	120.00	56.219	4,336
2022-06-15	119.40	122.40	119.00	122.00	57.156	3,966
2022-06-14	126.20	126.20	118.80	118.80	55.657	1,096
2022-06-13	122.00	123.41	121.40	123.20	57.718	1,504
2022-06-10	129.00	129.20	125.00	128.95	60.411	1,934
2022-06-09	135.20	135.20	132.00	132.00	61.841	26
2022-06-08	136.80	136.80	134.40	135.20	63.340	2,982
2022-06-07	134.40	136.20	133.40	135.20	63.340	1,690
2022-06-06	137.80	138.40	136.80	138.00	64.652	2,810
2022-06-01	135.00	135.20	134.00	134.79	63.150	1,300
2022-05-31	140.60	140.60	137.80	139.60	65.401	518
2022-05-30	141.20	141.60	138.20	138.56	64.913	990
2022-05-27	137.20	138.00	137.20	138.00	64.652	122
2022-05-26	133.40	136.60	132.80	133.58	62.581	4,212
2022-05-25	130.40	134.00	130.40	132.48	62.065	4,418
2022-05-24	132.80	134.60	130.40	131.85	61.772	11,246
2022-05-23	138.20	138.20	131.80	131.98	61.833	2,040
2022-05-20	131.80	132.80	130.40	130.80	61.279	618
2022-05-19	126.80	131.00	126.00	131.00	61.372	1,374
2022-05-18	131.80	131.80	127.60	128.73	60.309	1,110
2022-05-17	134.20	136.20	133.60	135.80	63.621	1,540
2022-05-16	130.20	132.60	130.20	132.60	62.122	128
2022-05-13	130.00	130.00	129.80	129.80	60.810	76
2022-05-12	125.40	128.40	123.60	123.60	57.905	1,192
2022-05-11	127.00	129.80	127.00	127.24	59.612	1,866
2022-05-10	127.80	130.18	127.60	130.18	60.990	612
2022-05-09	131.20	131.80	127.81	130.76	61.258	5,054
2022-05-06	133.64	134.40	132.20	134.40	62.965	2,918
2022-05-05	140.80	142.00	134.81	141.51	66.295	1,180
2022-05-04	139.60	141.60	138.40	141.40	66.245	298
2022-05-03	147.40	147.40	140.40	142.80	66.901	5,836
2022-04-29	143.20	143.80	139.20	141.27	65.340	2,026
2022-04-28	140.80	145.00	138.60	143.09	66.183	36,390
2022-04-27	146.80	149.23	141.00	141.20	65.310	31,818
2022-04-26	159.00	164.20	151.40	164.20	75.946	6,174
2022-04-25	163.20	166.20	162.20	162.77	75.282	4,692
2022-04-22	161.60	166.00	161.40	163.80	75.761	5,254
2022-04-21	167.47	167.47	164.80	167.07	77.271	1,760
2022-04-20	169.00	169.40	162.80	167.60	77.518	2,736
2022-04-19	161.80	163.29	159.60	160.73	74.341	2,646
2022-04-14	166.40	169.20	166.00	166.50	77.010	7,460
2022-04-13	165.80	166.80	164.80	166.80	77.148	1,918
2022-04-12	166.34	168.60	165.00	166.54	77.027	9,724
2022-04-11	174.60	174.60	169.20	169.60	78.443	1,578
2022-04-08	179.00	179.00	176.60	178.63	82.618	454

← NewerPage 19 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.