Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.950	58.950	54.100	54.100	54.100	126,817
2026-02-02	55.000	58.880	54.540	58.200	58.200	96,869
2026-01-30	56.210	57.100	55.000	55.360	55.360	100,717
2026-01-29	59.330	60.000	56.140	56.140	56.140	105,157
2026-01-28	60.160	60.870	58.800	58.800	58.800	78,776
2026-01-27	60.500	61.950	59.120	60.010	60.010	83,374
2026-01-26	59.700	60.200	56.850	60.200	60.200	129,117
2026-01-23	58.100	61.200	58.100	59.200	59.200	212,639
2026-01-22	58.000	58.250	54.500	58.070	58.070	159,984
2026-01-21	56.590	59.400	55.300	57.010	57.010	253,658
2026-01-20	54.070	54.850	52.630	53.770	53.770	124,719
2026-01-19	55.300	55.370	52.560	54.880	54.880	123,029
2026-01-16	57.000	58.180	56.300	56.860	56.860	95,466
2026-01-15	57.220	57.900	56.100	57.420	57.420	64,562
2026-01-14	56.390	57.700	55.240	57.130	57.130	86,725
2026-01-13	56.980	57.490	55.060	56.140	56.140	99,961
2026-01-12	53.610	56.800	53.410	56.800	56.800	213,165
2026-01-09	51.670	54.490	51.100	53.390	53.390	103,309
2026-01-08	53.050	53.720	51.570	51.570	51.570	62,292
2026-01-07	51.850	53.500	51.630	53.490	53.490	72,992
2026-01-06	50.250	52.400	49.150	52.220	52.220	79,308
2026-01-05	52.960	53.330	49.100	50.250	50.250	136,552
2026-01-02	51.000	54.800	51.000	52.140	52.140	148,071
2025-12-31	49.985	50.940	49.645	50.170	50.170	35,715
2025-12-30	48.400	49.990	48.200	49.990	49.990	79,207
2025-12-29	47.305	49.495	46.805	48.425	48.425	108,486
2025-12-24	45.440	46.300	45.350	45.800	45.800	30,577
2025-12-23	45.080	46.490	45.000	45.500	45.500	82,902
2025-12-22	46.995	47.025	45.010	45.400	45.400	86,083
2025-12-19	48.400	48.625	45.700	46.455	46.455	153,176
2025-12-18	48.545	49.435	47.975	48.145	48.145	70,820
2025-12-17	49.150	50.080	47.600	47.845	47.845	92,495
2025-12-16	53.830	54.000	49.100	49.130	49.130	268,618
2025-12-15	55.020	56.790	53.660	54.970	54.970	109,568
2025-12-12	50.500	55.490	50.060	55.260	55.260	227,326
2025-12-11	49.185	50.350	48.815	50.250	50.250	61,003
2025-12-10	48.200	50.110	48.195	49.035	49.035	99,573
2025-12-09	48.000	49.000	47.420	48.250	48.250	50,076
2025-12-08	47.290	48.730	47.160	47.795	47.795	68,277
2025-12-05	47.550	48.800	47.000	47.500	47.500	91,784
2025-12-04	48.000	48.090	46.525	47.300	47.300	89,402
2025-12-03	45.140	47.835	44.560	47.835	47.835	122,090
2025-12-02	44.980	45.200	43.290	45.165	45.165	91,889
2025-12-01	46.010	46.200	44.280	45.120	45.120	102,254
2025-11-28	45.650	46.110	45.095	46.000	46.000	56,458
2025-11-27	44.980	46.595	44.550	45.200	45.200	83,961
2025-11-26	44.300	45.700	43.200	44.625	44.625	72,720
2025-11-25	43.535	44.000	42.800	43.770	43.770	57,255
2025-11-24	42.620	43.500	42.235	43.185	43.185	68,771
2025-11-21	41.400	42.685	41.060	42.235	42.235	79,759
2025-11-20	45.000	45.350	42.200	42.600	42.600	111,480
2025-11-19	44.370	45.550	43.810	43.810	43.810	83,940
2025-11-18	42.320	45.230	41.050	43.930	43.930	127,875
2025-11-17	44.030	44.700	42.850	43.165	43.165	50,214
2025-11-14	44.795	44.795	42.800	44.225	44.225	119,875
2025-11-13	44.260	45.640	44.200	45.050	45.050	71,232
2025-11-12	45.595	45.650	44.450	44.550	44.550	63,769
2025-11-11	45.970	45.970	44.850	45.500	45.500	37,710
2025-11-10	45.600	46.735	44.500	45.195	45.195	141,545
2025-11-07	47.445	47.650	44.595	44.595	44.595	143,376

← NewerPage 4 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.