Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	13.220	14.400	13.210	14.290	1,061.60	22,103
2023-07-03	13.210	13.435	13.205	13.205	981.00	6,111
2023-06-30	13.135	13.210	13.045	13.080	971.71	5,228
2023-06-29	13.140	13.340	13.060	13.080	971.71	6,814
2023-06-28	12.785	13.230	12.660	13.110	973.94	11,110
2023-06-27	12.700	12.785	12.350	12.535	931.23	6,561
2023-06-26	13.015	13.020	12.510	12.595	935.68	8,612
2023-06-23	13.155	13.225	12.795	12.935	960.94	6,133
2023-06-22	13.115	13.275	13.030	13.210	981.37	6,637
2023-06-21	13.430	13.460	13.200	13.305	988.43	6,064
2023-06-20	13.560	13.560	13.180	13.440	998.46	10,169
2023-06-19	13.740	13.800	13.625	13.640	1,013.32	4,265
2023-06-16	13.755	14.080	13.710	13.785	1,024.09	13,785
2023-06-15	13.815	13.815	13.585	13.755	1,021.86	6,608
2023-06-14	13.795	13.930	13.570	13.820	1,026.69	6,524
2023-06-13	13.755	13.865	13.455	13.800	1,025.20	9,235
2023-06-12	14.205	14.285	13.085	13.740	1,020.74	18,245
2023-06-09	14.200	14.290	14.040	14.195	1,054.55	9,790
2023-06-08	13.725	14.165	13.680	14.080	1,046.00	11,662
2023-06-07	14.800	14.970	13.620	13.795	1,024.83	21,933
2023-06-06	14.630	14.650	14.325	14.455	1,073.86	8,833
2023-06-05	14.615	14.920	14.560	14.625	1,086.49	12,998
2023-06-02	14.100	14.645	14.030	14.525	1,079.06	15,990
2023-06-01	13.675	14.045	13.605	14.035	1,042.66	10,567
2023-05-31	13.430	13.870	13.360	13.615	1,011.46	12,815
2023-05-30	13.580	13.705	13.400	13.560	1,007.37	6,088
2023-05-29	13.805	14.015	13.575	13.640	1,013.32	5,030
2023-05-26	14.300	14.355	13.720	13.815	1,026.32	20,222
2023-05-25	13.140	13.335	12.830	13.190	979.89	9,908
2023-05-24	13.300	13.350	12.890	12.990	965.03	10,713
2023-05-23	13.095	13.375	12.945	13.350	991.77	8,150
2023-05-22	13.065	13.280	12.905	13.070	970.97	7,393
2023-05-19	13.150	13.385	13.015	13.135	975.80	10,051
2023-05-18	13.000	13.105	12.850	13.010	966.51	7,392
2023-05-17	12.690	12.950	12.660	12.915	959.46	6,959
2023-05-16	12.700	12.795	12.560	12.775	949.05	6,080
2023-05-15	12.535	12.985	12.530	12.755	947.57	11,620
2023-05-12	12.500	12.550	12.285	12.515	929.74	7,520
2023-05-11	12.470	12.860	12.440	12.580	934.57	7,884
2023-05-10	12.605	12.605	12.360	12.460	925.65	5,383
2023-05-09	12.510	12.570	12.250	12.540	931.60	6,509
2023-05-08	12.670	12.685	12.510	12.615	937.17	2,625
2023-05-05	12.360	12.700	12.210	12.670	941.25	10,532
2023-05-04	12.650	12.670	11.830	12.185	905.22	15,815
2023-05-03	12.375	12.625	12.145	12.570	933.83	9,550
2023-05-02	12.600	12.890	12.410	12.440	924.17	12,971
2023-04-28	11.750	12.565	11.690	12.535	931.23	23,524
2023-04-27	11.700	11.725	11.125	11.725	871.05	18,370
2023-04-26	10.870	11.285	10.675	11.265	836.88	10,302
2023-04-25	10.900	11.005	10.625	10.895	809.39	10,656
2023-04-24	11.150	11.280	10.925	10.925	811.62	6,779
2023-04-21	11.040	11.210	10.950	11.210	832.79	10,730
2023-04-20	11.445	11.445	10.990	11.040	820.16	10,402
2023-04-19	11.790	11.790	11.345	11.495	853.96	10,097
2023-04-18	11.570	11.670	11.455	11.505	854.71	6,641
2023-04-17	11.245	11.890	11.200	11.610	862.51	16,283
2023-04-14	11.250	11.470	11.115	11.360	843.93	9,307
2023-04-13	10.910	11.430	10.820	11.400	846.91	17,498
2023-04-12	11.250	11.300	10.855	10.950	813.48	14,136
2023-04-11	11.215	11.395	11.095	11.190	831.31	10,268

← NewerPage 15 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.