Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.972	7.374	6.830	6.966	517.50	28,753
2023-12-18	7.850	7.850	6.814	7.038	522.85	48,862
2023-12-15	6.840	8.186	6.822	7.856	583.62	99,430
2023-12-14	6.690	6.952	6.410	6.518	484.22	29,889
2023-12-13	6.310	6.474	6.264	6.318	469.36	14,117
2023-12-12	6.336	6.534	6.272	6.312	468.92	20,336
2023-12-11	5.958	6.396	5.958	6.366	472.93	23,574
2023-12-08	5.822	6.006	5.728	5.952	442.17	11,900
2023-12-07	5.930	5.958	5.774	5.814	431.92	6,738
2023-12-06	5.726	5.962	5.720	5.940	441.28	11,675
2023-12-05	5.740	5.800	5.656	5.754	427.46	7,639
2023-12-04	5.890	5.932	5.686	5.738	426.28	16,216
2023-12-01	5.830	6.198	5.788	5.890	437.57	18,776
2023-11-30	5.878	5.900	5.654	5.848	434.45	21,022
2023-11-29	5.870	6.026	5.794	5.920	439.80	19,651
2023-11-28	6.090	6.116	5.652	5.848	434.45	28,070
2023-11-27	6.850	6.936	6.126	6.260	465.06	26,761
2023-11-24	6.912	7.036	6.780	6.966	517.50	16,768
2023-11-23	7.286	7.286	6.916	6.996	519.73	17,476
2023-11-22	6.920	7.320	6.920	7.320	543.80	24,077
2023-11-21	7.002	7.198	6.842	6.918	513.94	21,107
2023-11-20	6.622	6.980	6.622	6.978	518.40	19,698
2023-11-17	6.492	6.898	6.480	6.656	494.47	23,914
2023-11-16	6.456	6.594	6.430	6.500	482.89	10,967
2023-11-15	6.556	6.706	6.428	6.560	487.34	14,851
2023-11-14	6.210	6.580	6.068	6.510	483.63	24,253
2023-11-13	6.476	6.500	6.232	6.250	464.31	13,790
2023-11-10	6.478	6.572	6.388	6.508	483.48	10,454
2023-11-09	6.680	6.802	6.604	6.644	493.58	15,078
2023-11-08	6.468	6.836	6.312	6.624	492.10	20,962
2023-11-07	6.300	6.650	6.288	6.576	488.53	11,926
2023-11-06	6.780	6.870	6.332	6.390	474.71	24,103
2023-11-03	6.350	6.926	6.322	6.640	493.29	37,160
2023-11-02	6.820	7.426	6.250	6.294	467.58	53,396
2023-11-01	6.600	6.812	6.136	6.276	466.24	31,383
2023-10-31	6.000	6.612	5.994	6.588	489.42	24,733
2023-10-30	5.988	6.214	5.774	6.042	448.86	18,667
2023-10-27	5.772	5.946	5.478	5.946	441.73	27,038
2023-10-26	5.000	5.830	4.810	5.728	425.53	32,969
2023-10-25	4.940	5.250	4.855	5.202	386.46	25,520
2023-10-24	4.536	5.008	4.493	5.000	371.45	31,256
2023-10-23	4.674	4.674	3.971	4.637	344.48	54,295
2023-10-20	4.620	4.788	4.576	4.677	347.45	19,831
2023-10-19	4.800	4.909	4.673	4.679	347.60	15,754
2023-10-18	4.950	5.028	4.870	4.902	364.17	12,689
2023-10-17	5.150	5.150	4.827	4.997	371.23	24,622
2023-10-16	5.700	5.970	4.594	5.162	383.49	56,273
2023-10-13	4.799	5.080	4.700	4.880	362.54	16,929
2023-10-12	5.002	5.056	4.840	4.900	364.02	22,286
2023-10-11	5.268	5.372	4.996	5.056	375.61	23,457
2023-10-10	5.184	5.384	5.120	5.248	389.87	24,281
2023-10-09	5.176	5.242	4.985	5.090	378.14	26,052
2023-10-06	5.344	5.442	5.090	5.266	391.21	25,227
2023-10-05	5.900	5.946	5.268	5.272	391.66	36,115
2023-10-04	6.210	6.264	5.874	5.908	438.91	22,787
2023-10-03	6.412	6.452	6.280	6.332	470.40	7,778
2023-10-02	6.790	6.800	6.402	6.554	486.90	8,665
2023-09-29	6.452	6.720	6.440	6.608	490.91	10,672
2023-09-28	6.294	6.420	6.144	6.400	475.46	9,365
2023-09-27	6.160	6.440	5.960	6.346	471.44	17,790

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.