Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.500	33.440	32.500	33.000	33.000	79,848
2026-04-29	33.880	34.500	32.460	32.660	32.660	107,421
2026-04-28	34.200	34.340	33.220	33.600	33.600	71,777
2026-04-27	34.000	34.580	33.800	34.200	34.200	51,415
2026-04-24	34.000	34.280	33.440	33.940	33.940	125,638
2026-04-23	35.860	35.960	33.320	33.620	33.620	198,025
2026-04-22	37.000	38.640	35.100	35.560	35.560	247,269
2026-04-21	35.880	38.760	34.880	36.240	36.240	258,633
2026-04-20	37.460	38.340	36.720	37.260	37.260	101,549
2026-04-17	37.340	39.100	37.340	38.020	38.020	167,145
2026-04-16	35.900	38.800	35.460	37.560	37.560	244,253
2026-04-15	34.800	35.900	34.440	35.440	35.440	198,549
2026-04-14	34.960	35.440	34.160	34.540	34.540	129,681
2026-04-13	33.500	34.800	33.200	34.500	34.500	74,915
2026-04-10	33.860	34.620	33.340	34.200	34.200	112,068
2026-04-09	33.480	33.900	32.480	33.540	33.540	165,389
2026-04-08	35.000	35.800	33.740	34.020	34.020	221,497
2026-04-07	35.000	35.280	32.300	32.520	32.520	197,804
2026-04-02	34.540	35.195	33.580	35.190	35.190	102,080
2026-04-01	35.100	35.840	33.580	35.840	35.840	148,272
2026-03-31	33.525	34.325	33.400	33.750	33.750	76,316
2026-03-30	35.000	35.075	32.670	33.590	33.590	174,614
2026-03-27	37.490	37.500	35.000	35.000	35.000	174,216
2026-03-26	36.700	38.300	36.060	36.950	36.950	115,350
2026-03-25	38.300	38.600	36.200	36.990	36.990	124,467
2026-03-24	38.380	38.600	37.100	37.510	37.510	81,068
2026-03-23	38.020	39.000	36.515	38.035	38.035	166,285
2026-03-20	40.195	40.560	38.400	38.785	38.785	762,639
2026-03-19	38.155	40.200	38.155	39.500	39.500	145,560
2026-03-18	39.500	40.430	38.110	38.525	38.525	152,880
2026-03-17	40.000	40.200	37.800	38.900	38.900	124,912
2026-03-16	37.500	39.950	36.625	39.715	39.715	243,699
2026-03-13	37.900	38.375	36.515	36.860	36.860	114,959
2026-03-12	36.885	38.550	36.400	37.835	37.835	121,556
2026-03-11	39.055	39.280	36.350	36.880	36.880	197,146
2026-03-10	37.600	39.600	36.780	39.400	39.400	144,952
2026-03-09	36.305	37.995	36.250	36.620	36.620	144,455
2026-03-06	41.685	43.410	36.225	37.885	37.885	371,042
2026-03-05	39.680	41.500	38.450	39.870	39.870	165,549
2026-03-04	37.800	40.100	37.510	39.135	39.135	107,962
2026-03-03	39.680	40.000	37.635	37.945	37.945	109,454
2026-03-02	38.090	40.605	36.200	39.800	39.800	226,468
2026-02-27	39.900	40.675	37.525	40.185	40.185	225,539
2026-02-26	36.000	38.960	35.105	38.960	38.960	293,676
2026-02-25	35.850	36.480	34.650	35.005	35.005	144,139
2026-02-24	35.000	36.460	33.990	35.550	35.550	447,852
2026-02-23	38.780	39.105	36.400	36.400	36.400	452,010
2026-02-20	40.200	40.300	38.500	39.900	39.900	281,164
2026-02-19	41.870	42.000	40.060	40.415	40.415	98,192
2026-02-18	41.500	41.860	38.810	41.600	41.600	287,635
2026-02-17	42.760	42.880	41.020	41.225	41.225	195,809
2026-02-16	45.000	45.000	42.050	42.975	42.975	196,237
2026-02-13	44.865	45.485	44.040	44.500	44.500	113,892
2026-02-12	47.500	47.900	45.000	45.000	45.000	137,567
2026-02-11	48.400	48.400	46.560	46.580	46.580	101,455
2026-02-10	49.100	49.990	48.580	48.700	48.700	73,650
2026-02-09	48.865	50.450	47.740	49.425	49.425	128,605
2026-02-06	50.880	51.020	47.630	48.125	48.125	229,178
2026-02-05	52.000	52.300	50.300	50.920	50.920	116,391
2026-02-04	54.100	54.130	51.660	51.900	51.900	143,124

← NewerPage 3 of 22 · 1,280 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.