Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	11.050	11.250	10.710	11.175	830.19	11,271
2023-04-05	11.400	11.585	11.085	11.180	830.56	11,728
2023-04-04	11.505	11.835	11.360	11.495	853.96	13,942
2023-04-03	11.440	11.600	11.300	11.495	853.96	10,565
2023-03-31	11.280	11.410	10.945	11.390	846.16	12,577
2023-03-30	10.675	11.300	10.600	11.290	838.73	29,447
2023-03-29	12.370	12.435	10.460	10.710	795.65	88,828
2023-03-28	12.730	12.965	12.660	12.865	955.74	9,652
2023-03-27	13.530	13.550	12.390	12.500	928.63	16,376
2023-03-24	13.620	13.675	13.090	13.285	986.94	11,680
2023-03-23	13.600	13.795	13.470	13.685	1,016.66	7,552
2023-03-22	13.685	13.870	13.585	13.725	1,019.63	10,321
2023-03-21	13.200	13.695	13.180	13.525	1,004.77	14,233
2023-03-20	12.785	13.055	12.120	12.900	958.34	20,920
2023-03-17	13.810	14.015	12.990	12.990	965.03	41,037
2023-03-16	14.100	14.140	13.455	13.700	1,017.77	17,452
2023-03-15	14.650	14.650	13.440	13.680	1,016.29	26,515
2023-03-14	14.350	14.695	14.125	14.650	1,088.35	14,231
2023-03-13	14.560	14.785	13.785	14.370	1,067.55	29,577
2023-03-10	14.800	14.900	14.555	14.800	1,099.49	20,770
2023-03-09	15.070	15.350	14.880	15.215	1,130.32	13,189
2023-03-08	15.185	15.650	15.025	15.185	1,128.09	17,322
2023-03-07	15.050	15.760	14.835	15.290	1,135.89	25,445
2023-03-06	14.530	15.390	14.510	15.105	1,122.15	43,689
2023-03-03	14.230	14.340	13.900	14.045	1,043.40	14,326
2023-03-02	13.840	14.330	13.650	14.140	1,050.46	21,898
2023-03-01	14.070	14.995	14.005	14.115	1,048.60	51,112
2023-02-28	13.405	13.595	13.150	13.440	998.46	13,229
2023-02-27	12.570	13.525	12.560	13.340	991.03	18,966
2023-02-24	13.110	13.165	12.505	12.700	943.48	15,337
2023-02-23	13.125	13.385	12.950	13.025	967.63	9,345
2023-02-22	12.760	13.155	12.565	13.045	969.11	13,282
2023-02-21	13.510	13.625	12.830	12.895	957.97	22,719
2023-02-20	13.890	14.010	13.520	13.690	1,017.03	18,744
2023-02-17	13.400	14.160	13.070	13.855	1,029.29	35,747
2023-02-16	12.950	13.530	12.555	13.530	1,005.14	47,754
2023-02-15	11.900	11.915	11.670	11.805	876.99	7,006
2023-02-14	12.030	12.030	11.795	11.925	885.91	9,268
2023-02-13	11.905	12.040	11.750	11.995	891.11	8,426
2023-02-10	12.235	12.375	11.785	12.005	891.85	14,362
2023-02-09	12.550	12.600	12.345	12.400	921.20	8,672
2023-02-08	12.400	12.610	12.290	12.450	924.91	12,628
2023-02-07	12.160	12.290	11.970	12.280	912.28	8,058
2023-02-06	12.420	12.600	12.160	12.180	904.85	14,737
2023-02-03	13.030	13.030	12.600	12.690	942.74	15,976
2023-02-02	12.520	13.170	12.470	13.170	978.40	31,329
2023-02-01	12.040	12.360	11.980	12.180	904.85	10,745
2023-01-31	11.800	12.110	11.695	12.060	895.94	14,122
2023-01-30	11.970	11.970	11.705	11.880	882.57	7,922
2023-01-27	11.900	12.090	11.685	11.990	890.74	9,749
2023-01-26	11.580	11.950	11.565	11.825	878.48	11,712
2023-01-25	11.850	11.900	11.415	11.485	853.22	17,906
2023-01-24	12.120	12.210	11.675	11.675	867.34	14,003
2023-01-23	12.395	12.560	12.060	12.070	896.68	21,029
2023-01-20	11.860	11.975	11.745	11.830	878.85	15,091
2023-01-19	12.290	12.410	11.660	11.705	869.56	30,581
2023-01-18	12.820	12.975	12.465	12.485	927.51	17,098
2023-01-17	13.110	13.145	12.645	12.840	953.88	22,076
2023-01-16	12.805	13.390	12.740	13.300	988.06	19,594
2023-01-13	13.350	13.440	12.710	12.990	965.03	24,957

← NewerPage 16 of 22 · 1,283 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.