ATOSS Software AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	183.20	183.80	179.40	181.15	83.786	1,754
2022-01-12	181.20	183.00	180.60	181.80	84.085	18,124
2022-01-11	181.20	181.60	177.99	177.99	82.324	9,486
2022-01-10	185.00	185.60	178.20	184.04	85.123	1,330
2022-01-07	188.00	188.60	185.60	188.10	87.000	5,666
2022-01-06	195.40	195.40	190.00	192.76	89.156	790
2022-01-05	199.20	202.50	198.07	200.82	92.884	6,574
2022-01-04	208.25	209.00	203.52	203.52	94.132	4,776
2021-12-30	217.00	217.50	215.00	217.12	100.42	250
2021-12-29	214.00	214.50	212.00	213.43	98.715	6,020
2021-12-23	204.77	205.00	203.23	204.50	94.585	8,054
2021-12-22	205.00	206.40	205.00	205.51	95.053	3,634
2021-12-21	208.50	208.50	204.00	205.00	94.817	3,162
2021-12-20	205.00	209.00	205.00	207.50	95.973	5,606
2021-12-17	212.00	217.97	212.00	213.00	98.517	15,930
2021-12-16	221.00	221.00	218.00	219.03	101.30	256
2021-12-15	217.00	219.50	217.00	218.29	100.97	1,556
2021-12-14	221.00	221.00	216.00	217.41	100.56	1,148
2021-12-13	219.50	225.50	219.50	224.00	103.60	4,684
2021-12-10	218.00	219.72	218.00	218.22	100.93	1,500
2021-12-09	219.50	220.50	218.50	219.00	101.29	5,806
2021-12-08	216.00	218.00	216.00	217.00	100.37	1,930
2021-12-07	210.50	218.00	208.50	218.00	100.83	23,156
2021-12-06	205.00	207.61	204.50	206.50	95.510	1,510
2021-12-03	206.50	211.50	206.50	208.00	96.204	3,154
2021-12-02	213.00	213.50	205.00	205.61	95.097	2,160
2021-12-01	208.50	215.00	204.14	215.00	99.442	6,518
2021-11-30	209.00	214.50	208.00	208.00	96.204	31,336
2021-11-29	202.00	211.50	201.00	210.00	97.129	1,050
2021-11-26	207.50	207.50	204.00	204.00	94.354	558
2021-11-25	206.50	210.00	205.50	207.06	95.769	5,826
2021-11-24	205.00	205.00	199.20	201.94	93.402	2,560
2021-11-23	206.00	209.50	205.50	207.46	95.954	1,092
2021-11-22	217.00	220.50	212.00	216.46	100.12	5,534
2021-11-19	215.00	218.50	215.00	217.28	100.50	10,284
2021-11-18	217.00	218.50	215.00	216.20	99.997	8,808
2021-11-17	212.00	216.50	212.00	214.63	99.268	6,650
2021-11-16	209.00	212.50	208.50	211.40	97.777	2,100
2021-11-15	214.50	216.50	213.42	214.33	99.133	2,192
2021-11-12	211.50	214.50	211.50	212.73	98.390	1,706
2021-11-11	204.50	210.50	204.50	209.23	96.773	894
2021-11-10	209.50	209.50	203.00	205.78	95.176	1,348
2021-11-09	210.00	213.00	208.53	211.00	97.592	1,776
2021-11-08	207.50	210.00	206.87	209.31	96.811	1,532
2021-11-05	214.50	215.50	206.00	212.11	98.107	1,428
2021-11-04	208.50	211.50	203.87	207.54	95.989	748
2021-11-03	203.00	203.50	201.53	202.32	93.578	1,832
2021-11-02	199.20	201.00	199.20	200.06	92.532	1,598
2021-11-01	197.20	198.23	196.60	197.21	91.211	1,674
2021-10-29	193.40	195.60	193.40	195.22	90.293	1,832
2021-10-28	191.40	195.80	191.40	195.80	90.561	338
2021-10-27	197.80	198.60	191.60	192.00	88.804	1,522
2021-10-26	190.40	196.00	188.40	192.20	88.896	2,932
2021-10-25	183.80	188.20	182.00	187.20	86.584	9,224
2021-10-22	187.00	187.00	183.80	185.44	85.768	4,012
2021-10-21	185.00	187.66	184.80	187.60	86.769	1,900
2021-10-20	184.20	184.38	182.59	182.59	84.453	2,546
2021-10-19	181.40	183.20	180.60	181.04	83.737	3,358
2021-10-18	176.00	180.40	175.00	178.60	82.606	4,198
2021-10-15	175.60	176.20	174.64	174.64	80.777	6,070

← NewerPage 21 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.