Atos SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.450 | 2.692 | 2.279 | 2.279 | 169.31 | 89,959 |
| 2024-03-14 | 2.220 | 2.450 | 2.185 | 2.407 | 178.82 | 42,137 |
| 2024-03-13 | 2.260 | 2.276 | 2.147 | 2.214 | 164.48 | 18,255 |
| 2024-03-12 | 2.110 | 2.279 | 2.078 | 2.228 | 165.52 | 29,781 |
| 2024-03-11 | 2.150 | 2.159 | 2.066 | 2.099 | 155.93 | 24,508 |
| 2024-03-08 | 2.131 | 2.233 | 2.065 | 2.173 | 161.43 | 24,733 |
| 2024-03-07 | 2.159 | 2.159 | 2.065 | 2.131 | 158.31 | 22,582 |
| 2024-03-06 | 2.114 | 2.179 | 2.083 | 2.136 | 158.68 | 22,453 |
| 2024-03-05 | 2.211 | 2.217 | 2.067 | 2.083 | 154.75 | 37,212 |
| 2024-03-04 | 2.390 | 2.432 | 2.248 | 2.248 | 167.00 | 25,433 |
| 2024-03-01 | 2.342 | 2.438 | 2.280 | 2.385 | 177.18 | 23,358 |
| 2024-02-29 | 2.450 | 2.660 | 2.300 | 2.300 | 170.87 | 43,580 |
| 2024-02-28 | 2.250 | 2.450 | 2.189 | 2.412 | 179.19 | 41,261 |
| 2024-02-27 | 2.248 | 2.322 | 2.206 | 2.318 | 172.20 | 20,282 |
| 2024-02-26 | 2.430 | 2.448 | 2.235 | 2.250 | 167.15 | 25,670 |
| 2024-02-23 | 2.330 | 2.467 | 2.234 | 2.408 | 178.89 | 30,480 |
| 2024-02-22 | 2.209 | 2.328 | 2.187 | 2.309 | 171.54 | 34,805 |
| 2024-02-21 | 2.150 | 2.208 | 2.081 | 2.171 | 161.28 | 24,324 |
| 2024-02-20 | 2.358 | 2.358 | 2.152 | 2.160 | 160.47 | 28,936 |
| 2024-02-19 | 2.390 | 2.470 | 2.353 | 2.353 | 174.80 | 21,741 |
| 2024-02-16 | 2.375 | 2.680 | 2.333 | 2.353 | 174.80 | 46,052 |
| 2024-02-15 | 2.430 | 2.430 | 2.342 | 2.342 | 173.99 | 22,702 |
| 2024-02-14 | 2.396 | 2.500 | 2.338 | 2.404 | 178.59 | 29,127 |
| 2024-02-13 | 2.533 | 2.535 | 2.359 | 2.403 | 178.52 | 39,284 |
| 2024-02-12 | 2.376 | 2.599 | 2.316 | 2.530 | 187.95 | 59,059 |
| 2024-02-09 | 2.650 | 2.740 | 2.477 | 2.477 | 184.02 | 38,620 |
| 2024-02-08 | 2.541 | 2.743 | 2.472 | 2.629 | 195.31 | 52,036 |
| 2024-02-07 | 2.841 | 2.875 | 2.627 | 2.643 | 196.35 | 34,819 |
| 2024-02-06 | 2.800 | 2.990 | 2.744 | 2.820 | 209.50 | 52,869 |
| 2024-02-05 | 3.380 | 3.402 | 2.742 | 2.793 | 207.49 | 108,734 |
| 2024-02-02 | 4.050 | 4.186 | 3.908 | 3.931 | 292.03 | 19,816 |
| 2024-02-01 | 3.920 | 3.995 | 3.824 | 3.995 | 296.79 | 29,786 |
| 2024-01-31 | 4.340 | 4.423 | 3.962 | 3.985 | 296.05 | 34,081 |
| 2024-01-30 | 4.445 | 4.532 | 4.278 | 4.422 | 328.51 | 25,972 |
| 2024-01-29 | 4.446 | 4.449 | 4.205 | 4.432 | 329.25 | 24,167 |
| 2024-01-26 | 4.416 | 4.622 | 4.150 | 4.448 | 330.44 | 43,222 |
| 2024-01-25 | 4.107 | 4.316 | 3.905 | 4.316 | 320.64 | 35,682 |
| 2024-01-24 | 3.700 | 4.151 | 3.683 | 4.063 | 301.84 | 44,824 |
| 2024-01-23 | 3.800 | 3.839 | 3.466 | 3.635 | 270.04 | 33,669 |
| 2024-01-22 | 3.262 | 3.795 | 3.250 | 3.771 | 280.15 | 52,837 |
| 2024-01-19 | 3.800 | 3.850 | 3.217 | 3.410 | 253.33 | 66,508 |
| 2024-01-18 | 4.176 | 4.207 | 3.642 | 3.695 | 274.50 | 64,462 |
| 2024-01-17 | 3.950 | 4.260 | 3.781 | 4.166 | 309.49 | 47,099 |
| 2024-01-16 | 4.099 | 4.393 | 3.927 | 3.969 | 294.86 | 44,122 |
| 2024-01-15 | 4.300 | 4.480 | 3.993 | 4.128 | 306.67 | 62,002 |
| 2024-01-12 | 5.696 | 5.768 | 4.842 | 4.864 | 361.35 | 44,510 |
| 2024-01-11 | 6.064 | 6.090 | 5.696 | 5.700 | 423.45 | 18,332 |
| 2024-01-10 | 5.920 | 6.098 | 5.902 | 6.040 | 448.71 | 8,770 |
| 2024-01-09 | 6.068 | 6.134 | 5.912 | 5.990 | 445.00 | 11,737 |
| 2024-01-08 | 6.190 | 6.234 | 5.898 | 6.050 | 449.45 | 16,043 |
| 2024-01-05 | 6.226 | 6.420 | 6.028 | 6.300 | 468.03 | 15,756 |
| 2024-01-04 | 6.500 | 6.664 | 6.186 | 6.354 | 472.04 | 23,333 |
| 2024-01-03 | 7.500 | 7.830 | 6.490 | 6.588 | 489.42 | 49,080 |
| 2024-01-02 | 7.116 | 7.190 | 6.920 | 6.990 | 519.29 | 8,915 |
| 2023-12-29 | 7.150 | 7.214 | 7.020 | 7.050 | 523.74 | 7,010 |
| 2023-12-28 | 7.350 | 7.382 | 7.068 | 7.172 | 532.81 | 9,371 |
| 2023-12-27 | 7.042 | 7.336 | 7.042 | 7.262 | 539.49 | 11,081 |
| 2023-12-22 | 7.096 | 7.320 | 7.068 | 7.100 | 527.46 | 8,140 |
| 2023-12-21 | 7.228 | 7.230 | 6.970 | 7.152 | 531.32 | 13,465 |
| 2023-12-20 | 7.100 | 7.468 | 7.100 | 7.212 | 535.78 | 20,799 |
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.