Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.606	6.668	6.180	6.234	463.12	22,326
2023-09-25	6.880	7.010	6.556	6.678	496.11	14,558
2023-09-22	6.822	6.960	6.688	6.890	511.86	9,812
2023-09-21	7.100	7.100	6.876	6.920	514.09	9,532
2023-09-20	7.048	7.332	7.040	7.166	532.36	13,013
2023-09-19	6.850	7.036	6.850	7.024	521.81	9,576
2023-09-18	7.050	7.054	6.854	6.882	511.26	8,162
2023-09-15	7.054	7.180	7.032	7.050	523.74	16,092
2023-09-14	7.010	7.056	6.950	7.034	522.56	5,586
2023-09-13	6.990	7.276	6.930	7.024	521.81	10,227
2023-09-12	7.122	7.184	6.860	7.000	520.03	15,108
2023-09-11	7.470	7.496	7.150	7.170	532.66	13,556
2023-09-08	7.440	7.566	7.292	7.512	558.07	10,374
2023-09-07	7.752	7.852	7.340	7.392	549.15	16,795
2023-09-06	7.816	7.920	7.772	7.860	583.92	14,851
2023-09-05	7.570	7.808	7.300	7.808	580.06	13,835
2023-09-04	7.920	7.920	7.598	7.690	571.29	16,249
2023-09-01	7.862	7.926	7.564	7.888	586.00	24,678
2023-08-31	7.500	7.944	7.370	7.762	576.64	42,587
2023-08-30	7.080	7.448	7.016	7.354	546.33	20,580
2023-08-29	6.916	7.336	6.888	7.068	525.08	20,462
2023-08-28	6.696	6.946	6.690	6.918	513.94	12,770
2023-08-25	6.660	6.800	6.538	6.648	493.88	11,641
2023-08-24	6.866	6.920	6.706	6.706	498.19	7,956
2023-08-23	6.950	6.974	6.824	6.876	510.82	7,381
2023-08-22	6.902	6.940	6.812	6.936	515.28	9,240
2023-08-21	7.010	7.040	6.820	6.850	508.89	15,414
2023-08-18	6.676	6.942	6.646	6.890	511.86	21,004
2023-08-17	6.522	6.898	6.468	6.704	498.04	21,177
2023-08-16	6.636	6.660	6.496	6.576	488.53	18,744
2023-08-15	6.678	6.800	6.460	6.762	502.35	25,043
2023-08-14	6.950	6.984	6.660	6.706	498.19	37,443
2023-08-11	7.198	7.366	7.002	7.058	524.34	21,166
2023-08-10	7.076	7.436	6.940	7.374	547.81	34,862
2023-08-09	7.420	7.570	7.042	7.174	532.96	34,313
2023-08-08	7.548	7.600	7.172	7.334	544.84	36,707
2023-08-07	7.618	8.048	7.500	7.628	566.68	39,068
2023-08-04	7.480	7.810	7.212	7.534	559.70	42,300
2023-08-03	7.538	7.860	7.170	7.466	554.65	64,799
2023-08-02	8.898	8.898	7.410	7.600	564.60	130,166
2023-08-01	10.185	10.805	9.000	9.074	674.11	99,902
2023-07-31	11.140	11.140	9.174	9.448	701.89	108,608
2023-07-28	13.910	13.910	11.080	11.300	839.48	81,977
2023-07-27	14.580	14.660	14.445	14.580	1,083.15	7,326
2023-07-26	14.255	14.535	14.240	14.440	1,072.75	7,304
2023-07-25	14.435	14.460	14.020	14.375	1,067.92	7,456
2023-07-24	14.250	14.565	14.250	14.450	1,073.49	5,122
2023-07-21	14.220	14.465	14.180	14.365	1,067.18	4,280
2023-07-20	14.390	14.415	14.160	14.325	1,064.20	6,497
2023-07-19	14.450	14.740	14.420	14.480	1,075.72	6,901
2023-07-18	14.360	14.475	14.255	14.340	1,065.32	4,072
2023-07-17	14.400	14.455	14.160	14.355	1,066.43	5,678
2023-07-14	14.380	14.555	14.270	14.480	1,075.72	4,527
2023-07-13	14.500	14.620	14.290	14.405	1,070.15	7,903
2023-07-12	14.580	14.580	14.335	14.420	1,071.26	6,903
2023-07-11	14.280	14.570	14.235	14.430	1,072.00	7,698
2023-07-10	14.070	14.340	13.950	14.200	1,054.92	5,217
2023-07-07	13.680	14.250	13.585	14.115	1,048.60	14,197
2023-07-06	13.880	13.880	13.475	13.520	1,004.40	7,764
2023-07-05	14.200	14.320	13.815	13.935	1,035.23	11,771

← NewerPage 14 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.