Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.720	30.100	28.720	30.080	30.080	85,305
2026-07-23	28.500	29.100	28.300	28.720	28.720	80,635
2026-07-22	28.660	29.360	27.680	28.680	28.680	190,230
2026-07-21	30.200	30.260	28.400	28.620	28.620	246,458
2026-07-20	30.020	30.760	29.780	30.200	30.200	98,313
2026-07-17	30.800	30.800	30.000	30.240	30.240	115,339
2026-07-16	32.840	32.840	30.980	31.280	31.280	106,047
2026-07-15	32.700	33.220	32.040	32.660	32.660	92,688
2026-07-14	32.760	32.960	32.100	32.620	32.620	74,508
2026-07-13	32.920	33.080	32.200	33.000	33.000	94,208
2026-07-10	33.380	33.440	32.880	33.160	33.160	61,970
2026-07-09	33.000	33.220	32.600	33.020	33.020	75,217
2026-07-08	34.260	34.320	32.700	32.800	32.800	109,442
2026-07-07	33.960	35.000	33.640	34.400	34.400	98,166
2026-07-06	34.280	34.280	33.700	33.960	33.960	48,502
2026-07-03	34.500	34.960	33.940	34.000	34.000	64,133
2026-07-02	34.340	35.000	32.920	34.380	34.380	150,534
2026-07-01	33.960	34.320	33.500	34.000	34.000	112,209
2026-06-30	34.000	34.060	33.180	33.640	33.640	71,253
2026-06-29	33.400	34.480	33.300	33.820	33.820	83,691
2026-06-26	33.600	33.600	32.520	33.000	33.000	106,859
2026-06-25	33.500	33.900	33.020	33.400	33.400	95,198
2026-06-24	33.620	33.700	33.000	33.300	33.300	72,420
2026-06-23	34.640	35.500	33.600	33.600	33.600	126,327
2026-06-22	34.040	34.720	33.840	34.500	34.500	55,714
2026-06-19	34.600	34.620	33.560	34.620	34.620	167,879
2026-06-18	35.880	35.980	33.400	34.700	34.700	210,592
2026-06-17	36.800	37.640	36.180	36.400	36.400	100,413
2026-06-16	37.100	37.960	36.480	36.640	36.640	134,300
2026-06-15	35.960	36.880	35.700	36.240	36.240	98,657
2026-06-12	34.500	35.720	34.200	34.680	34.680	132,934
2026-06-11	34.000	34.700	33.180	33.820	33.820	136,835
2026-06-10	35.340	35.540	33.700	34.060	34.060	148,897
2026-06-09	36.500	36.840	35.120	35.120	35.120	134,721
2026-06-08	37.000	37.240	35.500	36.660	36.660	98,821
2026-06-05	39.000	39.520	37.520	37.520	37.520	90,707
2026-06-04	38.780	39.820	38.200	39.140	39.140	107,397
2026-06-03	40.200	40.220	38.380	38.500	38.500	133,727
2026-06-02	41.000	44.940	40.400	40.400	40.400	286,819
2026-06-01	40.780	42.060	40.200	40.600	40.600	122,158
2026-05-29	39.840	40.960	39.460	40.100	40.100	133,279
2026-05-28	41.800	42.020	39.020	39.460	39.460	163,272
2026-05-27	43.420	43.900	41.940	42.120	42.120	124,056
2026-05-26	44.760	45.200	43.140	43.140	43.140	118,095
2026-05-25	44.000	45.780	43.720	45.220	45.220	151,028
2026-05-22	41.240	44.340	41.240	43.680	43.680	284,032
2026-05-21	40.300	41.080	39.340	40.740	40.740	132,410
2026-05-20	40.000	40.800	38.740	40.400	40.400	194,004
2026-05-19	38.700	42.100	38.700	39.980	39.980	288,244
2026-05-18	37.600	39.020	37.500	38.280	38.280	99,939
2026-05-15	37.600	38.980	37.600	37.920	37.920	92,967
2026-05-14	37.700	38.240	36.960	38.200	38.200	115,562
2026-05-13	35.740	37.700	35.700	37.300	37.300	213,009
2026-05-12	36.040	36.280	34.780	35.700	35.700	111,009
2026-05-11	37.220	38.000	35.700	36.040	36.040	124,071
2026-05-08	37.280	37.420	36.080	37.040	37.040	134,311
2026-05-07	35.540	38.440	35.540	36.760	36.760	241,728
2026-05-06	35.080	36.220	34.180	34.540	34.540	130,067
2026-05-05	34.680	35.120	34.100	34.320	34.320	65,795
2026-05-04	33.620	35.100	33.420	34.800	34.800	141,656

← NewerPage 2 of 3 · 129 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.