ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	180.60	180.60	177.73	178.60	82.606	380
2022-04-06	179.40	180.20	179.39	179.80	83.161	304
2022-04-05	188.00	188.00	184.20	184.20	85.196	1,040
2022-04-04	182.60	184.80	181.60	183.62	84.927	926
2022-04-01	179.80	182.60	179.80	182.60	84.456	712
2022-03-31	183.40	183.40	179.40	179.40	82.976	2,202
2022-03-30	181.00	181.62	179.00	181.60	83.994	972
2022-03-29	178.20	183.02	178.20	183.00	84.641	6,026
2022-03-28	178.60	178.60	175.00	176.20	81.496	698
2022-03-25	177.80	179.61	176.80	179.61	83.071	2,056
2022-03-24	178.04	178.04	176.20	177.40	82.051	248
2022-03-23	183.20	183.20	176.59	176.79	81.771	1,598
2022-03-22	179.20	181.92	178.60	179.47	83.010	1,046
2022-03-21	177.80	177.80	175.00	175.03	80.953	1,400
2022-03-18	175.40	176.40	173.80	174.94	80.914	13,820
2022-03-17	176.20	177.37	174.20	176.18	81.487	3,458
2022-03-16	168.40	174.60	168.40	171.20	79.181	932
2022-03-15	164.80	166.40	164.40	166.40	76.963	236
2022-03-14	166.00	170.00	165.93	169.60	78.443	11,956
2022-03-11	163.40	167.80	163.40	163.60	75.668	452
2022-03-10	167.80	167.80	163.00	167.29	77.376	448
2022-03-09	159.80	167.60	159.80	165.13	76.378	1,074
2022-03-08	158.00	163.00	156.00	158.11	73.128	2,656
2022-03-07	157.80	161.60	154.40	157.40	72.801	1,022
2022-03-04	161.00	164.60	158.40	161.86	74.864	1,132
2022-03-03	168.80	169.32	164.27	169.32	78.313	680
2022-03-02	169.20	172.20	166.20	170.57	78.894	454
2022-03-01	172.00	173.20	167.40	170.78	78.989	1,948
2022-02-28	172.00	174.80	172.00	174.20	80.571	672
2022-02-25	166.00	171.00	165.40	167.46	77.452	3,012
2022-02-24	160.80	166.00	158.20	165.20	76.408	1,242
2022-02-23	167.37	168.74	165.80	168.74	78.047	1,322
2022-02-22	155.80	166.20	155.80	161.51	74.702	5,480
2022-02-21	170.00	170.77	165.00	165.75	76.661	474
2022-02-18	176.37	176.37	170.80	176.21	81.502	262
2022-02-17	174.60	177.40	174.60	176.60	81.681	1,362
2022-02-16	176.00	177.74	174.40	174.60	80.756	1,246
2022-02-15	172.60	178.60	172.02	177.60	82.144	4,544
2022-02-14	170.00	171.80	166.40	171.80	79.461	5,976
2022-02-11	175.20	176.80	173.20	174.36	80.643	8,738
2022-02-10	182.00	182.60	174.80	178.11	82.378	17,026
2022-02-09	175.40	179.00	175.00	178.60	82.606	12,912
2022-02-08	175.40	176.60	172.33	176.60	81.681	5,766
2022-02-07	183.40	183.80	180.60	181.52	83.959	1,170
2022-02-04	180.52	180.52	179.00	179.65	83.091	716
2022-02-03	185.20	187.80	180.60	185.93	85.994	3,558
2022-02-02	193.20	194.60	189.22	192.60	89.081	264
2022-02-01	184.00	192.40	184.00	189.00	87.415	4,036
2022-01-31	167.60	180.80	166.60	175.62	81.227	4,028
2022-01-28	158.20	159.00	155.60	158.40	73.263	22,918
2022-01-27	156.60	161.20	156.60	158.28	73.207	15,576
2022-01-26	161.00	163.00	159.78	161.27	74.589	51,966
2022-01-25	159.60	160.80	158.00	159.60	73.818	2,002
2022-01-24	162.40	163.80	156.80	158.72	73.410	3,532
2022-01-21	164.80	165.20	162.87	162.87	75.329	406
2022-01-20	169.40	170.20	166.80	169.80	78.536	2,106
2022-01-19	161.60	168.00	161.60	167.26	77.362	388
2022-01-18	170.40	170.69	166.20	170.69	78.948	480
2022-01-17	174.80	174.80	173.00	173.17	80.096	3,578
2022-01-14	180.00	180.00	172.60	174.05	80.503	11,208

← NewerPage 20 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.