Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	24.250	26.580	24.250	25.590	1,901.08	33,352
2022-05-03	24.220	24.770	23.940	24.130	1,792.62	14,402
2022-05-02	23.150	24.010	22.410	23.990	1,782.22	12,037
2022-04-29	23.680	24.380	23.310	23.400	1,738.39	11,132
2022-04-28	22.410	23.720	22.300	23.320	1,732.44	18,460
2022-04-27	22.910	22.910	20.920	21.980	1,632.89	15,038
2022-04-26	23.130	23.130	22.150	22.150	1,645.52	10,320
2022-04-25	22.690	23.850	22.170	22.640	1,681.93	16,456
2022-04-22	22.460	22.890	22.340	22.680	1,684.90	7,815
2022-04-21	22.800	23.070	22.660	22.820	1,695.30	8,485
2022-04-20	23.000	23.390	22.540	22.550	1,675.24	9,224
2022-04-19	22.500	23.360	21.980	22.840	1,696.78	14,778
2022-04-14	21.020	23.180	21.020	22.180	1,647.75	27,507
2022-04-13	22.000	22.000	20.820	21.070	1,565.29	11,685
2022-04-12	21.480	22.080	21.310	21.960	1,631.41	9,088
2022-04-11	22.220	22.500	21.800	21.980	1,632.89	10,121
2022-04-08	22.460	22.540	21.820	22.300	1,656.67	10,614
2022-04-07	22.980	23.200	21.950	22.020	1,635.87	15,711
2022-04-06	23.860	23.950	22.670	22.840	1,696.78	13,028
2022-04-05	25.170	25.220	23.800	23.860	1,772.56	9,931
2022-04-04	24.660	25.190	24.390	25.190	1,871.37	8,015
2022-04-01	24.800	25.040	24.290	24.370	1,810.45	9,328
2022-03-31	26.090	26.200	24.760	24.770	1,840.16	14,098
2022-03-30	26.730	26.770	26.030	26.150	1,942.68	7,739
2022-03-29	26.480	26.780	25.980	26.560	1,973.14	16,930
2022-03-28	26.300	26.610	25.640	25.750	1,912.97	8,585
2022-03-25	26.500	26.740	26.130	26.160	1,943.43	9,264
2022-03-24	27.120	27.240	26.420	26.600	1,976.11	9,293
2022-03-23	27.990	27.990	27.190	27.260	2,025.15	7,210
2022-03-22	28.000	28.210	27.330	27.860	2,069.72	9,643
2022-03-21	28.840	28.930	27.940	28.000	2,080.12	8,672
2022-03-18	27.840	29.090	27.060	29.060	2,158.87	26,538
2022-03-17	28.350	28.990	27.580	28.020	2,081.61	22,239
2022-03-16	26.240	27.480	26.190	27.000	2,005.83	17,296
2022-03-15	25.790	26.300	25.310	25.760	1,913.71	11,929
2022-03-14	26.110	26.780	25.850	26.040	1,934.51	12,551
2022-03-11	25.850	26.870	25.590	25.690	1,908.51	8,758
2022-03-10	26.360	26.480	25.320	25.720	1,910.74	10,764
2022-03-09	24.790	26.040	24.630	25.900	1,924.11	17,357
2022-03-08	23.390	25.270	23.300	23.780	1,766.62	13,766
2022-03-07	24.060	24.880	23.180	23.780	1,766.62	15,818
2022-03-04	27.000	27.200	25.170	25.260	1,876.57	14,133
2022-03-03	27.050	28.410	26.770	27.370	2,033.32	18,050
2022-03-02	24.800	26.930	23.920	26.930	2,000.63	27,447
2022-03-01	29.500	30.500	24.760	25.430	1,889.19	56,374
2022-02-28	30.340	32.070	30.230	31.940	2,372.82	11,836
2022-02-25	30.140	31.210	30.080	31.120	2,311.90	12,822
2022-02-24	29.490	29.860	28.730	29.790	2,213.10	19,702
2022-02-23	31.670	32.200	30.470	30.620	2,274.76	10,829
2022-02-22	31.170	32.320	30.930	31.630	2,349.79	8,887
2022-02-21	32.750	33.060	31.960	32.080	2,383.22	6,837
2022-02-18	32.840	33.370	32.440	32.440	2,409.97	7,572
2022-02-17	33.210	33.660	32.760	32.920	2,445.63	6,809
2022-02-16	33.460	33.630	32.730	33.180	2,464.94	3,869
2022-02-15	32.940	33.680	32.920	33.330	2,476.09	5,262
2022-02-14	32.620	33.370	31.890	33.220	2,467.91	10,370
2022-02-11	31.990	33.780	31.740	33.400	2,481.29	12,700
2022-02-10	31.980	32.420	30.630	32.030	2,379.51	23,276
2022-02-09	32.480	33.760	32.480	33.540	2,491.69	8,916
2022-02-08	32.140	32.270	31.870	32.160	2,389.17	5,265

← NewerPage 20 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.