Atos SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.700 | 0.715 | 0.690 | 0.690 | 51.260 | 14,666 |
| 2024-09-03 | 0.740 | 0.749 | 0.690 | 0.723 | 53.741 | 33,106 |
| 2024-09-02 | 0.810 | 0.810 | 0.760 | 0.760 | 56.460 | 17,278 |
| 2024-08-30 | 0.818 | 0.833 | 0.800 | 0.820 | 60.888 | 16,930 |
| 2024-08-29 | 0.805 | 0.812 | 0.805 | 0.807 | 59.952 | 4,327 |
| 2024-08-28 | 0.806 | 0.820 | 0.805 | 0.814 | 60.442 | 7,999 |
| 2024-08-27 | 0.830 | 0.840 | 0.805 | 0.805 | 59.818 | 15,875 |
| 2024-08-26 | 0.830 | 0.845 | 0.830 | 0.831 | 61.765 | 8,545 |
| 2024-08-23 | 0.836 | 0.840 | 0.830 | 0.830 | 61.661 | 4,934 |
| 2024-08-22 | 0.851 | 0.869 | 0.830 | 0.830 | 61.661 | 8,939 |
| 2024-08-21 | 0.861 | 0.866 | 0.853 | 0.853 | 63.399 | 5,554 |
| 2024-08-20 | 0.890 | 0.893 | 0.855 | 0.859 | 63.815 | 8,726 |
| 2024-08-19 | 0.898 | 0.906 | 0.870 | 0.883 | 65.628 | 8,539 |
| 2024-08-16 | 0.860 | 0.909 | 0.853 | 0.880 | 65.360 | 20,497 |
| 2024-08-15 | 0.857 | 0.860 | 0.842 | 0.857 | 63.667 | 9,025 |
| 2024-08-14 | 0.826 | 0.849 | 0.824 | 0.840 | 62.404 | 10,611 |
| 2024-08-13 | 0.850 | 0.870 | 0.809 | 0.823 | 61.141 | 21,040 |
| 2024-08-12 | 0.869 | 0.893 | 0.850 | 0.851 | 63.206 | 7,943 |
| 2024-08-09 | 0.888 | 0.914 | 0.870 | 0.870 | 64.632 | 8,794 |
| 2024-08-08 | 0.919 | 0.920 | 0.879 | 0.881 | 65.479 | 11,195 |
| 2024-08-07 | 0.895 | 0.950 | 0.890 | 0.895 | 66.490 | 19,233 |
| 2024-08-06 | 0.846 | 0.945 | 0.846 | 0.892 | 66.237 | 23,667 |
| 2024-08-05 | 0.870 | 0.890 | 0.830 | 0.846 | 62.849 | 30,447 |
| 2024-08-02 | 0.940 | 0.995 | 0.875 | 0.900 | 66.861 | 21,975 |
| 2024-08-01 | 0.850 | 1.027 | 0.840 | 0.955 | 70.932 | 42,262 |
| 2024-07-31 | 1.010 | 1.060 | 0.963 | 0.975 | 72.433 | 44,505 |
| 2024-07-30 | 0.825 | 1.020 | 0.800 | 1.008 | 74.884 | 74,252 |
| 2024-07-29 | 0.933 | 0.979 | 0.850 | 0.851 | 63.206 | 50,285 |
| 2024-07-26 | 1.052 | 1.060 | 0.923 | 0.928 | 68.926 | 73,184 |
| 2024-07-25 | 1.020 | 1.051 | 0.925 | 1.048 | 77.856 | 43,388 |
| 2024-07-24 | 1.010 | 1.090 | 1.010 | 1.020 | 75.776 | 31,974 |
| 2024-07-23 | 1.100 | 1.100 | 1.000 | 1.010 | 75.033 | 38,352 |
| 2024-07-22 | 1.111 | 1.188 | 1.004 | 1.094 | 81.273 | 66,255 |
| 2024-07-19 | 1.322 | 1.329 | 1.133 | 1.133 | 84.171 | 90,905 |
| 2024-07-18 | 1.300 | 1.380 | 1.180 | 1.320 | 98.063 | 84,657 |
| 2024-07-17 | 1.200 | 1.260 | 1.120 | 1.252 | 93.011 | 95,605 |
| 2024-07-16 | 1.400 | 1.538 | 1.050 | 1.110 | 82.462 | 330,623 |
| 2024-07-15 | 1.110 | 1.400 | 1.074 | 1.278 | 94.943 | 211,480 |
| 2024-07-12 | 0.920 | 1.100 | 0.912 | 1.072 | 79.639 | 161,979 |
| 2024-07-11 | 0.770 | 0.900 | 0.770 | 0.891 | 66.192 | 95,408 |
| 2024-07-10 | 0.664 | 0.786 | 0.662 | 0.730 | 54.261 | 58,751 |
| 2024-07-09 | 0.700 | 0.710 | 0.645 | 0.659 | 48.942 | 44,477 |
| 2024-07-08 | 0.710 | 0.745 | 0.682 | 0.696 | 51.676 | 46,590 |
| 2024-07-05 | 0.780 | 0.793 | 0.710 | 0.728 | 54.053 | 59,053 |
| 2024-07-04 | 0.820 | 0.829 | 0.764 | 0.765 | 56.832 | 56,145 |
| 2024-07-03 | 0.917 | 0.917 | 0.844 | 0.850 | 63.132 | 38,610 |
| 2024-07-02 | 0.967 | 0.967 | 0.837 | 0.904 | 67.128 | 87,555 |
| 2024-07-01 | 1.170 | 1.220 | 0.880 | 0.983 | 72.997 | 118,048 |
| 2024-06-28 | 1.120 | 1.120 | 0.954 | 0.986 | 73.250 | 81,865 |
| 2024-06-27 | 1.194 | 1.228 | 1.104 | 1.160 | 86.176 | 42,483 |
| 2024-06-26 | 1.120 | 1.340 | 1.035 | 1.118 | 83.056 | 102,513 |
| 2024-06-25 | 1.078 | 1.348 | 1.071 | 1.198 | 88.999 | 140,144 |
| 2024-06-24 | 1.140 | 1.164 | 0.944 | 1.078 | 80.085 | 116,197 |
| 2024-06-21 | 1.740 | 1.750 | 1.170 | 1.174 | 87.179 | 206,391 |
| 2024-06-20 | 2.000 | 2.490 | 1.320 | 1.740 | 129.26 | 390,729 |
| 2024-06-19 | 1.185 | 1.795 | 1.182 | 1.710 | 127.04 | 263,657 |
| 2024-06-18 | 1.020 | 1.184 | 1.010 | 1.128 | 83.799 | 87,419 |
| 2024-06-17 | 0.950 | 1.065 | 0.914 | 0.988 | 73.399 | 107,585 |
| 2024-06-14 | 0.754 | 0.940 | 0.754 | 0.877 | 65.138 | 114,984 |
| 2024-06-13 | 0.720 | 0.840 | 0.637 | 0.765 | 56.847 | 99,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-14 | 0.0067 EUR |
| 2019-05-03 | 0.0126 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.