Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	9.970	11.620	9.558	11.550	858.05	52,146
2022-07-26	10.500	10.600	9.936	9.936	738.15	25,788
2022-07-25	10.855	10.865	10.390	10.410	773.36	18,192
2022-07-22	10.860	11.380	10.610	10.910	810.50	17,210
2022-07-21	11.550	11.750	10.910	10.940	812.73	22,844
2022-07-20	11.300	11.685	11.245	11.585	860.65	16,295
2022-07-19	11.080	11.445	11.000	11.390	846.16	14,385
2022-07-18	11.210	11.530	11.110	11.225	833.91	19,919
2022-07-15	10.615	11.245	10.575	11.110	825.36	29,248
2022-07-14	10.945	11.105	10.430	10.560	784.50	19,598
2022-07-13	10.980	11.505	10.795	11.065	822.02	20,537
2022-07-12	10.910	11.115	10.525	11.035	819.79	26,656
2022-07-11	11.585	12.090	11.010	11.190	831.31	21,262
2022-07-08	12.035	12.585	11.805	12.260	910.80	22,339
2022-07-07	11.445	12.065	11.335	12.005	891.85	25,436
2022-07-06	10.700	11.405	10.500	11.325	841.33	40,011
2022-07-05	11.480	11.840	10.335	10.355	769.27	47,024
2022-07-04	12.740	12.800	11.245	11.325	841.33	37,976
2022-07-01	12.645	13.040	12.410	12.670	941.25	17,246
2022-06-30	12.945	13.255	12.400	12.785	949.80	24,395
2022-06-29	13.750	14.100	13.150	13.235	983.23	21,984
2022-06-28	13.855	14.685	13.730	14.145	1,050.83	26,507
2022-06-27	13.750	14.640	13.595	13.675	1,015.92	31,040
2022-06-24	13.780	13.840	13.040	13.720	1,019.26	23,406
2022-06-23	13.370	14.035	12.775	13.400	995.49	49,053
2022-06-22	12.140	12.695	11.920	12.620	937.54	28,840
2022-06-21	13.200	13.550	12.390	12.390	920.45	35,412
2022-06-20	12.960	13.210	12.020	13.060	970.23	52,981
2022-06-17	12.495	12.980	12.320	12.875	956.48	51,826
2022-06-16	13.490	13.640	12.270	12.655	940.14	55,750
2022-06-15	14.000	14.975	13.100	13.660	1,014.80	49,544
2022-06-14	18.820	18.835	13.045	14.405	1,070.15	126,003
2022-06-13	20.790	20.790	18.500	18.800	1,396.65	45,659
2022-06-10	22.880	23.000	21.120	21.120	1,569.00	25,777
2022-06-09	25.000	25.040	23.040	23.090	1,715.36	27,118
2022-06-08	26.330	26.740	24.370	25.030	1,859.48	18,729
2022-06-07	26.170	26.780	25.720	26.580	1,974.63	11,233
2022-06-06	26.170	27.080	25.960	26.540	1,971.66	12,222
2022-06-03	26.180	26.330	25.320	25.920	1,925.60	17,109
2022-06-02	24.300	26.240	23.880	26.090	1,938.23	23,016
2022-06-01	24.500	25.650	23.880	24.160	1,794.85	19,768
2022-05-31	24.600	24.800	24.200	24.460	1,817.13	9,254
2022-05-30	25.170	25.620	24.680	24.680	1,833.48	7,417
2022-05-27	25.000	25.180	24.620	24.940	1,852.79	7,233
2022-05-26	24.150	24.940	23.950	24.880	1,848.34	7,090
2022-05-25	24.150	24.240	23.330	24.130	1,792.62	8,357
2022-05-24	24.550	24.920	24.010	24.010	1,783.70	10,311
2022-05-23	25.400	25.530	24.190	25.100	1,864.68	13,430
2022-05-20	23.720	24.980	23.490	24.860	1,846.85	20,139
2022-05-19	23.000	23.520	22.800	23.520	1,747.30	7,756
2022-05-18	23.610	23.850	23.050	23.360	1,735.41	11,803
2022-05-17	23.020	24.120	23.020	23.610	1,753.99	9,588
2022-05-16	23.310	23.430	22.730	22.940	1,704.21	4,229
2022-05-13	23.600	23.670	23.080	23.420	1,739.87	10,049
2022-05-12	22.840	23.140	21.970	22.970	1,706.44	11,250
2022-05-11	23.480	23.780	22.880	23.330	1,733.19	11,096
2022-05-10	23.620	23.840	22.840	23.300	1,730.96	12,134
2022-05-09	24.210	24.330	22.660	23.300	1,730.96	21,522
2022-05-06	24.690	24.850	24.240	24.390	1,811.93	16,476
2022-05-05	26.140	26.200	24.590	24.620	1,829.02	16,310

← NewerPage 19 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.