Atos SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.960 | 0.965 | 0.705 | 0.768 | 57.084 | 125,485 |
| 2024-06-11 | 1.140 | 1.193 | 0.925 | 0.968 | 71.898 | 122,506 |
| 2024-06-10 | 1.188 | 1.235 | 1.131 | 1.140 | 84.691 | 26,715 |
| 2024-06-07 | 1.180 | 1.220 | 1.120 | 1.160 | 86.176 | 42,390 |
| 2024-06-06 | 1.080 | 1.240 | 1.063 | 1.160 | 86.176 | 78,697 |
| 2024-06-05 | 1.081 | 1.150 | 0.910 | 1.090 | 80.976 | 141,885 |
| 2024-06-04 | 1.350 | 1.429 | 1.147 | 1.168 | 86.771 | 106,000 |
| 2024-06-03 | 1.737 | 1.762 | 1.333 | 1.365 | 101.41 | 126,313 |
| 2024-05-31 | 1.955 | 1.977 | 1.671 | 1.671 | 124.14 | 81,765 |
| 2024-05-30 | 1.944 | 1.987 | 1.927 | 1.964 | 145.91 | 11,910 |
| 2024-05-29 | 1.980 | 2.080 | 1.960 | 1.960 | 145.61 | 20,941 |
| 2024-05-28 | 2.000 | 2.043 | 1.980 | 1.980 | 147.09 | 7,925 |
| 2024-05-27 | 2.069 | 2.079 | 1.960 | 1.991 | 147.91 | 16,614 |
| 2024-05-24 | 2.090 | 2.107 | 2.055 | 2.055 | 152.67 | 7,696 |
| 2024-05-23 | 2.093 | 2.128 | 2.070 | 2.120 | 157.49 | 9,616 |
| 2024-05-22 | 2.061 | 2.159 | 2.031 | 2.093 | 155.49 | 16,929 |
| 2024-05-21 | 2.090 | 2.099 | 2.055 | 2.065 | 153.41 | 11,592 |
| 2024-05-20 | 2.090 | 2.099 | 2.054 | 2.090 | 155.27 | 8,415 |
| 2024-05-17 | 2.123 | 2.140 | 2.050 | 2.090 | 155.27 | 16,350 |
| 2024-05-16 | 2.154 | 2.154 | 2.111 | 2.123 | 157.72 | 20,613 |
| 2024-05-15 | 2.109 | 2.158 | 2.060 | 2.107 | 156.53 | 18,794 |
| 2024-05-14 | 2.065 | 2.136 | 2.060 | 2.097 | 155.79 | 16,676 |
| 2024-05-13 | 1.975 | 2.070 | 1.975 | 2.058 | 152.89 | 14,023 |
| 2024-05-10 | 2.008 | 2.050 | 2.002 | 2.004 | 148.88 | 13,975 |
| 2024-05-09 | 2.000 | 2.015 | 1.990 | 2.005 | 148.95 | 6,072 |
| 2024-05-08 | 2.023 | 2.046 | 1.997 | 2.009 | 149.25 | 17,886 |
| 2024-05-07 | 2.015 | 2.069 | 1.975 | 2.054 | 152.59 | 46,354 |
| 2024-05-06 | 2.422 | 2.450 | 2.040 | 2.077 | 154.30 | 72,201 |
| 2024-05-03 | 2.136 | 2.220 | 2.070 | 2.173 | 161.43 | 44,833 |
| 2024-05-02 | 2.069 | 2.156 | 1.954 | 2.020 | 150.07 | 35,657 |
| 2024-04-30 | 2.290 | 2.357 | 1.976 | 2.024 | 150.36 | 55,700 |
| 2024-04-29 | 2.274 | 2.379 | 2.122 | 2.274 | 168.94 | 92,453 |
| 2024-04-26 | 1.935 | 1.935 | 1.862 | 1.908 | 141.75 | 15,363 |
| 2024-04-25 | 1.853 | 1.946 | 1.784 | 1.891 | 140.45 | 31,334 |
| 2024-04-24 | 1.964 | 2.045 | 1.936 | 1.990 | 147.84 | 23,697 |
| 2024-04-23 | 1.943 | 1.977 | 1.875 | 1.938 | 143.97 | 19,108 |
| 2024-04-22 | 1.865 | 1.951 | 1.826 | 1.917 | 142.38 | 24,744 |
| 2024-04-19 | 1.750 | 1.854 | 1.746 | 1.853 | 137.66 | 53,572 |
| 2024-04-18 | 1.789 | 1.874 | 1.781 | 1.781 | 132.27 | 15,100 |
| 2024-04-17 | 1.802 | 1.861 | 1.770 | 1.770 | 131.49 | 16,171 |
| 2024-04-16 | 1.864 | 1.864 | 1.769 | 1.819 | 135.10 | 15,236 |
| 2024-04-15 | 1.799 | 1.874 | 1.790 | 1.851 | 137.51 | 23,656 |
| 2024-04-12 | 1.714 | 1.805 | 1.714 | 1.784 | 132.53 | 19,873 |
| 2024-04-11 | 1.760 | 1.828 | 1.684 | 1.713 | 127.22 | 42,007 |
| 2024-04-10 | 2.000 | 2.025 | 1.761 | 1.782 | 132.35 | 54,760 |
| 2024-04-09 | 2.500 | 2.500 | 1.948 | 1.994 | 148.13 | 95,604 |
| 2024-04-08 | 2.120 | 2.530 | 2.041 | 2.309 | 171.54 | 120,965 |
| 2024-04-05 | 2.000 | 2.088 | 1.925 | 1.942 | 144.23 | 31,153 |
| 2024-04-04 | 1.919 | 2.020 | 1.877 | 2.006 | 149.03 | 32,512 |
| 2024-04-03 | 1.895 | 1.931 | 1.788 | 1.861 | 138.25 | 22,938 |
| 2024-04-02 | 1.988 | 2.064 | 1.856 | 1.890 | 140.41 | 41,071 |
| 2024-03-28 | 1.790 | 1.955 | 1.753 | 1.898 | 141.00 | 55,663 |
| 2024-03-27 | 1.710 | 1.832 | 1.682 | 1.777 | 132.01 | 35,947 |
| 2024-03-26 | 1.650 | 1.724 | 1.540 | 1.724 | 128.08 | 76,423 |
| 2024-03-25 | 1.790 | 1.885 | 1.675 | 1.712 | 127.15 | 66,091 |
| 2024-03-22 | 1.675 | 1.817 | 1.653 | 1.762 | 130.90 | 42,700 |
| 2024-03-21 | 1.769 | 1.841 | 1.681 | 1.690 | 125.55 | 46,215 |
| 2024-03-20 | 1.840 | 1.843 | 1.690 | 1.700 | 126.29 | 48,855 |
| 2024-03-19 | 1.800 | 1.850 | 1.620 | 1.738 | 129.12 | 117,790 |
| 2024-03-18 | 2.302 | 2.360 | 2.149 | 2.150 | 159.72 | 37,620 |
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.