Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	12.420	13.110	12.370	13.100	973.20	39,753
2023-01-11	11.330	12.500	11.225	12.265	911.17	45,713
2023-01-10	11.775	12.100	11.200	11.550	858.05	28,155
2023-01-09	11.260	11.880	11.050	11.880	882.57	30,156
2023-01-06	11.000	11.040	10.640	11.020	818.68	30,657
2023-01-05	11.340	11.855	11.160	11.190	831.31	25,261
2023-01-04	11.075	11.425	10.880	11.425	848.76	17,278
2023-01-03	10.810	11.260	10.400	10.925	811.62	34,173
2023-01-02	9.610	10.815	9.382	10.815	803.45	48,752
2022-12-30	9.100	9.144	8.960	9.012	669.50	8,127
2022-12-29	8.796	9.198	8.736	9.172	681.39	17,698
2022-12-28	9.060	9.112	8.860	8.882	659.84	9,572
2022-12-27	9.172	9.246	8.942	9.050	672.32	11,117
2022-12-23	9.076	9.200	8.944	9.108	676.63	11,922
2022-12-22	9.200	9.232	8.924	9.026	670.54	11,214
2022-12-21	8.990	9.260	8.880	9.246	686.89	13,248
2022-12-20	8.718	8.952	8.600	8.910	661.92	14,755
2022-12-19	8.490	9.020	8.430	8.942	664.30	17,055
2022-12-16	8.668	8.960	8.518	8.518	632.80	32,249
2022-12-15	9.202	9.364	8.684	8.684	645.13	30,699
2022-12-14	9.686	9.700	9.402	9.504	706.05	11,455
2022-12-13	9.654	10.065	9.468	9.746	724.03	18,838
2022-12-12	9.572	9.664	9.344	9.578	711.55	11,222
2022-12-09	9.752	9.776	9.380	9.582	711.85	11,433
2022-12-08	9.550	9.820	9.426	9.718	721.95	10,972
2022-12-07	9.550	9.706	9.448	9.590	712.44	16,064
2022-12-06	9.980	10.150	9.624	9.656	717.34	17,986
2022-12-05	10.315	10.360	10.040	10.095	749.96	12,802
2022-12-02	10.300	10.575	10.210	10.385	771.50	12,288
2022-12-01	10.470	10.635	10.265	10.360	769.64	20,875
2022-11-30	10.255	10.365	9.996	10.020	744.39	21,247
2022-11-29	10.505	10.575	10.195	10.245	761.10	15,383
2022-11-28	10.890	10.945	10.410	10.445	775.96	16,971
2022-11-25	11.100	11.100	10.780	10.970	814.96	14,819
2022-11-24	10.745	11.270	10.670	11.165	829.45	23,327
2022-11-23	10.820	10.845	10.405	10.630	789.70	18,638
2022-11-22	10.125	10.860	10.030	10.790	801.59	21,350
2022-11-21	10.350	10.400	10.130	10.180	756.27	17,712
2022-11-18	11.000	11.000	10.385	10.445	775.96	19,358
2022-11-17	10.770	11.075	10.650	10.930	811.99	23,926
2022-11-16	11.350	11.460	10.610	10.640	790.45	27,814
2022-11-15	11.450	11.740	11.155	11.545	857.68	21,249
2022-11-14	11.705	11.755	11.115	11.655	865.85	31,000
2022-11-11	10.490	11.435	10.400	11.435	849.51	43,464
2022-11-10	9.720	10.280	9.576	10.280	763.70	24,932
2022-11-09	9.824	9.898	9.608	9.804	728.34	14,539
2022-11-08	9.640	9.960	9.614	9.932	737.85	10,820
2022-11-07	9.514	9.792	9.214	9.692	720.02	13,558
2022-11-04	9.354	9.782	9.224	9.576	711.40	22,167
2022-11-03	9.350	9.574	9.138	9.342	694.02	15,399
2022-11-02	10.020	10.045	9.480	9.488	704.86	15,467
2022-11-01	10.070	10.165	9.666	9.920	736.96	18,371
2022-10-31	9.850	10.110	9.798	9.880	733.99	14,100
2022-10-28	9.894	10.000	9.560	9.744	723.88	19,654
2022-10-27	10.225	10.395	9.910	10.150	754.04	30,452
2022-10-26	9.504	10.430	9.348	10.370	770.39	56,332
2022-10-25	10.210	10.250	8.820	9.094	675.59	47,966
2022-10-24	10.320	10.465	9.834	10.180	756.27	40,766
2022-10-21	8.750	10.320	8.720	9.964	740.23	73,879
2022-10-20	8.780	8.960	8.550	8.908	661.78	18,974

← NewerPage 17 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.