ATOSS Software AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 118.80 | 118.80 | 115.80 | 116.64 | 111.46 | 659 |
| 2024-11-19 | 115.60 | 116.20 | 113.80 | 116.20 | 111.04 | 1,448 |
| 2024-11-18 | 114.80 | 117.40 | 114.80 | 115.20 | 110.09 | 7,073 |
| 2024-11-15 | 118.00 | 119.00 | 115.20 | 115.40 | 110.28 | 1,865 |
| 2024-11-14 | 120.20 | 120.20 | 119.00 | 119.80 | 114.48 | 2,520 |
| 2024-11-13 | 120.60 | 120.60 | 118.40 | 120.20 | 114.86 | 1,205 |
| 2024-11-12 | 118.60 | 121.60 | 117.80 | 118.60 | 113.33 | 7,020 |
| 2024-11-11 | 117.80 | 121.40 | 117.80 | 120.80 | 115.44 | 11,452 |
| 2024-11-08 | 117.80 | 119.00 | 116.20 | 119.00 | 113.72 | 11,702 |
| 2024-11-07 | 114.60 | 118.80 | 114.60 | 118.00 | 112.76 | 57 |
| 2024-11-06 | 119.20 | 119.20 | 116.20 | 116.20 | 111.04 | 2,506 |
| 2024-11-05 | 119.80 | 121.00 | 119.20 | 119.60 | 114.29 | 2,757 |
| 2024-11-04 | 121.00 | 121.80 | 120.40 | 121.80 | 116.39 | 241 |
| 2024-11-01 | 121.20 | 121.60 | 120.20 | 120.80 | 115.44 | 8,957 |
| 2024-10-31 | 123.40 | 125.00 | 120.80 | 121.20 | 115.82 | 450 |
| 2024-10-30 | 132.40 | 133.00 | 129.80 | 129.80 | 124.04 | 59 |
| 2024-10-29 | 132.00 | 132.00 | 128.80 | 129.80 | 124.04 | 430 |
| 2024-10-28 | 131.60 | 131.60 | 130.00 | 130.00 | 124.23 | 19,603 |
| 2024-10-25 | 125.20 | 131.20 | 125.20 | 130.00 | 124.23 | 12,387 |
| 2024-10-24 | 130.00 | 130.40 | 126.80 | 127.20 | 121.55 | 10,487 |
| 2024-10-23 | 136.60 | 136.60 | 130.00 | 130.40 | 124.61 | 781 |
| 2024-10-22 | 134.60 | 134.80 | 131.40 | 132.00 | 126.14 | 375 |
| 2024-10-21 | 137.00 | 137.00 | 135.20 | 135.40 | 129.39 | 181 |
| 2024-10-18 | 137.60 | 137.60 | 136.00 | 136.00 | 129.96 | 237 |
| 2024-10-17 | 137.40 | 137.40 | 133.40 | 137.14 | 131.05 | 1,300 |
| 2024-10-16 | 137.40 | 138.00 | 136.60 | 137.20 | 131.11 | 10,308 |
| 2024-10-15 | 135.20 | 137.00 | 135.20 | 136.40 | 130.34 | 11,587 |
| 2024-10-14 | 131.40 | 135.40 | 130.40 | 134.40 | 128.43 | 7,623 |
| 2024-10-11 | 133.80 | 133.80 | 131.01 | 131.01 | 125.19 | 3,427 |
| 2024-10-10 | 132.40 | 133.60 | 131.40 | 133.20 | 127.29 | 516 |
| 2024-10-09 | 133.00 | 134.00 | 132.12 | 133.64 | 127.71 | 4,146 |
| 2024-10-08 | 131.00 | 132.00 | 130.13 | 132.00 | 126.14 | 1,542 |
| 2024-10-07 | 127.80 | 130.80 | 127.60 | 130.39 | 124.60 | 8,965 |
| 2024-10-04 | 124.60 | 125.80 | 124.40 | 125.80 | 120.22 | 638 |
| 2024-10-03 | 124.60 | 125.60 | 124.00 | 125.60 | 120.02 | 142 |
| 2024-10-02 | 126.20 | 126.20 | 125.00 | 126.20 | 120.60 | 296 |
| 2024-10-01 | 129.40 | 129.40 | 127.20 | 129.03 | 123.30 | 2,914 |
| 2024-09-30 | 130.40 | 131.20 | 129.20 | 130.11 | 124.34 | 2,387 |
| 2024-09-27 | 130.60 | 130.80 | 130.00 | 130.00 | 124.23 | 198 |
| 2024-09-26 | 128.40 | 131.00 | 128.40 | 130.60 | 124.80 | 268 |
| 2024-09-25 | 128.80 | 128.80 | 127.00 | 127.20 | 121.55 | 116 |
| 2024-09-24 | 132.00 | 132.00 | 127.00 | 127.00 | 121.36 | 31,967 |
| 2024-09-23 | 130.60 | 131.80 | 130.60 | 131.40 | 125.57 | 21,012 |
| 2024-09-20 | 130.00 | 131.00 | 129.60 | 130.40 | 124.61 | 9,340 |
| 2024-09-19 | 127.20 | 128.40 | 127.00 | 127.80 | 122.13 | 753 |
| 2024-09-18 | 126.00 | 128.60 | 126.00 | 128.44 | 122.73 | 33,718 |
| 2024-09-17 | 122.80 | 126.80 | 122.80 | 126.43 | 120.81 | 24,159 |
| 2024-09-16 | 118.80 | 122.20 | 118.80 | 121.60 | 116.20 | 8,271 |
| 2024-09-13 | 118.80 | 119.00 | 117.20 | 117.80 | 112.57 | 629 |
| 2024-09-12 | 116.60 | 118.00 | 116.00 | 117.80 | 112.57 | 2,670 |
| 2024-09-11 | 117.40 | 119.40 | 116.00 | 118.00 | 112.76 | 4,461 |
| 2024-09-10 | 119.60 | 120.20 | 119.20 | 119.20 | 113.91 | 9,283 |
| 2024-09-09 | 118.60 | 119.20 | 115.60 | 117.88 | 112.65 | 17,832 |
| 2024-09-06 | 120.00 | 122.80 | 116.80 | 119.40 | 114.10 | 1,261,643 |
| 2024-09-05 | 136.00 | 136.00 | 133.80 | 135.60 | 129.58 | 178 |
| 2024-09-04 | 137.60 | 143.20 | 137.60 | 140.00 | 133.78 | 558 |
| 2024-09-03 | 141.60 | 145.82 | 141.40 | 143.80 | 137.42 | 4,909 |
| 2024-09-02 | 139.00 | 142.40 | 139.00 | 142.00 | 135.70 | 5,583 |
| 2024-08-30 | 137.60 | 138.80 | 137.60 | 138.40 | 132.26 | 877 |
| 2024-08-29 | 138.40 | 138.80 | 137.00 | 137.00 | 130.92 | 161 |
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.