Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	8.902	9.040	8.652	8.830	655.98	23,333
2022-10-18	9.120	9.240	8.850	8.916	662.37	30,020
2022-10-17	8.620	9.072	8.610	9.020	670.10	28,542
2022-10-14	8.790	8.818	8.384	8.544	634.73	27,295
2022-10-13	8.020	8.716	7.986	8.668	643.95	30,159
2022-10-12	8.204	8.390	7.956	8.250	612.89	25,850
2022-10-11	8.078	8.406	8.040	8.232	611.56	17,988
2022-10-10	8.320	8.416	8.122	8.242	612.30	19,515
2022-10-07	8.746	8.932	8.426	8.532	633.84	14,312
2022-10-06	8.854	8.980	8.566	8.706	646.77	17,978
2022-10-05	9.250	9.300	8.652	8.780	652.27	27,263
2022-10-04	8.878	9.340	8.874	9.250	687.18	40,807
2022-10-03	8.100	8.882	7.960	8.560	635.92	49,332
2022-09-30	8.742	8.966	8.030	8.160	606.21	66,670
2022-09-29	7.808	8.784	7.314	8.652	642.76	58,492
2022-09-28	7.700	7.820	7.414	7.820	580.95	28,070
2022-09-27	7.616	7.908	7.580	7.726	573.96	23,005
2022-09-26	7.200	7.740	7.160	7.490	556.43	27,803
2022-09-23	7.772	7.824	7.240	7.282	540.98	41,602
2022-09-22	8.080	8.144	7.752	7.752	575.90	26,618
2022-09-21	8.114	8.334	8.080	8.242	612.30	17,460
2022-09-20	8.698	8.718	8.170	8.294	616.16	21,485
2022-09-19	8.184	8.802	8.090	8.666	643.80	32,760
2022-09-16	8.630	8.660	8.204	8.254	613.19	88,654
2022-09-15	9.298	9.416	8.712	8.780	652.27	32,583
2022-09-14	9.060	9.430	9.008	9.196	683.17	25,873
2022-09-13	9.860	10.120	9.110	9.110	676.78	37,220
2022-09-12	9.380	10.275	9.344	9.828	730.12	40,445
2022-09-09	8.876	9.322	8.830	9.286	689.86	37,583
2022-09-08	10.050	10.150	8.566	8.800	653.75	107,795
2022-09-07	10.430	10.630	10.125	10.370	770.39	14,067
2022-09-06	10.620	10.970	10.415	10.475	778.19	16,878
2022-09-05	10.260	10.675	10.160	10.645	790.82	15,609
2022-09-02	10.090	10.700	10.050	10.640	790.45	29,913
2022-09-01	10.050	10.285	9.804	9.980	741.41	20,358
2022-08-31	9.978	10.270	9.908	10.115	751.44	15,103
2022-08-30	10.030	10.420	9.876	9.904	735.77	22,058
2022-08-29	9.798	10.050	9.680	9.912	736.36	13,801
2022-08-26	10.320	10.540	9.980	9.998	742.75	13,188
2022-08-25	10.445	10.450	10.100	10.235	760.36	10,907
2022-08-24	10.200	10.345	9.960	10.325	767.04	13,007
2022-08-23	10.050	10.485	9.938	10.280	763.70	12,396
2022-08-22	10.670	10.670	10.085	10.140	753.30	15,882
2022-08-19	10.775	10.795	10.540	10.620	788.96	10,655
2022-08-18	10.780	10.905	10.625	10.890	809.02	10,880
2022-08-17	11.545	11.595	10.780	10.800	802.33	15,915
2022-08-16	11.790	11.860	11.385	11.490	853.59	9,292
2022-08-15	11.795	11.835	11.540	11.730	871.42	6,860
2022-08-12	11.860	12.040	11.770	11.820	878.11	7,758
2022-08-11	12.095	12.170	11.795	11.845	879.97	7,455
2022-08-10	11.310	12.005	11.095	11.945	887.39	16,433
2022-08-09	11.790	11.795	11.245	11.370	844.68	13,080
2022-08-08	11.800	11.975	11.605	11.880	882.57	7,639
2022-08-05	11.970	12.165	11.610	11.765	874.02	9,443
2022-08-04	12.315	12.485	11.825	11.940	887.02	17,111
2022-08-03	11.685	12.315	11.495	12.240	909.31	15,016
2022-08-02	11.670	11.760	11.280	11.760	873.65	12,448
2022-08-01	12.115	12.140	11.455	11.785	875.51	17,232
2022-07-29	11.310	12.145	11.220	12.000	891.48	31,802
2022-07-28	11.685	11.865	10.805	11.135	827.22	28,983

← NewerPage 18 of 22 · 1,278 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.