Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.690	32.700	31.960	32.210	2,392.88	6,046
2022-02-04	32.900	32.900	31.970	32.240	2,395.11	11,444
2022-02-03	34.230	35.000	32.310	32.400	2,407.00	22,326
2022-02-02	32.800	36.430	32.430	35.010	2,600.89	42,851
2022-02-01	31.780	32.830	31.710	32.370	2,404.77	11,586
2022-01-31	31.780	31.880	30.920	31.600	2,347.56	8,666
2022-01-28	31.480	31.490	30.770	31.480	2,338.65	7,341
2022-01-27	31.000	31.620	30.840	31.420	2,334.19	9,195
2022-01-26	31.600	32.540	31.520	31.580	2,346.08	9,076
2022-01-25	31.920	32.250	31.190	31.480	2,338.65	10,587
2022-01-24	34.000	34.000	31.590	31.760	2,359.45	15,421
2022-01-21	34.300	34.310	33.810	34.100	2,533.29	10,906
2022-01-20	33.970	34.980	33.810	34.930	2,594.95	11,870
2022-01-19	33.580	34.080	33.180	33.930	2,520.66	12,544
2022-01-18	33.120	34.160	32.740	34.160	2,537.75	12,861
2022-01-17	31.830	33.460	31.670	33.330	2,476.09	18,557
2022-01-14	31.360	32.500	31.170	31.340	2,328.25	17,364
2022-01-13	31.680	32.050	31.470	31.470	2,337.91	11,798
2022-01-12	32.480	32.560	31.570	31.610	2,348.31	13,817
2022-01-11	32.350	32.770	32.110	32.440	2,409.97	16,427
2022-01-10	34.000	34.040	31.260	32.100	2,384.71	58,928
2022-01-07	38.690	38.880	38.500	38.590	2,866.85	5,009
2022-01-06	38.500	39.030	38.140	38.770	2,880.22	6,315
2022-01-05	38.260	39.250	37.990	38.920	2,891.37	7,389
2022-01-04	38.920	39.130	38.180	38.180	2,836.39	8,370
2022-01-03	37.500	38.690	37.500	38.540	2,863.14	10,252
2021-12-31	37.250	37.540	37.250	37.390	2,777.70	1,414
2021-12-30	37.140	37.350	36.770	37.300	2,771.02	3,497
2021-12-29	37.360	37.580	36.870	37.070	2,753.93	4,067
2021-12-28	37.300	37.630	37.250	37.320	2,772.50	3,910
2021-12-27	37.120	37.520	37.090	37.290	2,770.27	3,345
2021-12-24	36.770	37.400	36.770	37.220	2,765.07	2,123
2021-12-23	37.260	37.660	36.880	36.880	2,739.82	6,121
2021-12-22	36.160	37.120	36.150	37.090	2,755.42	7,833
2021-12-21	35.800	36.420	35.260	36.210	2,690.04	9,516
2021-12-20	35.860	35.860	35.030	35.570	2,642.50	10,886
2021-12-17	35.860	35.990	35.070	35.990	2,673.70	17,126
2021-12-16	35.850	36.350	35.780	35.860	2,664.04	9,944
2021-12-15	35.810	36.270	35.330	35.360	2,626.89	6,179
2021-12-14	35.710	36.120	35.170	35.790	2,658.84	8,708
2021-12-13	36.280	36.530	35.760	35.760	2,656.61	6,647
2021-12-10	36.200	36.740	36.040	36.070	2,679.64	7,533
2021-12-09	36.300	36.360	35.860	36.360	2,701.18	6,443
2021-12-08	36.250	36.620	35.740	36.160	2,686.33	11,863
2021-12-07	37.800	37.820	36.310	36.430	2,706.38	18,238
2021-12-06	37.000	37.680	36.540	37.560	2,790.33	9,214
2021-12-03	37.640	37.740	36.470	36.660	2,723.47	8,880
2021-12-02	38.010	38.270	37.070	37.450	2,782.16	9,515
2021-12-01	38.000	38.930	37.790	38.230	2,840.11	13,083
2021-11-30	36.970	38.320	36.400	37.800	2,808.16	122,539
2021-11-29	37.100	37.630	36.550	37.360	2,775.47	17,910
2021-11-26	37.520	37.540	36.500	36.930	2,743.53	20,917
2021-11-25	38.100	38.800	37.500	38.640	2,870.57	11,308
2021-11-24	38.120	38.190	36.820	38.000	2,823.02	20,472
2021-11-23	38.000	38.480	37.560	38.350	2,849.02	13,404
2021-11-22	39.140	39.550	38.040	38.110	2,831.19	14,673
2021-11-19	39.330	39.390	38.710	39.060	2,901.77	13,074
2021-11-18	40.110	40.330	39.400	39.400	2,927.03	8,743
2021-11-17	41.200	41.410	40.100	40.100	2,979.03	10,758
2021-11-16	41.970	42.250	41.200	41.200	3,060.75	10,641

← NewerPage 21 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.