Atos SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 47.695 | 50.020 | 46.800 | 47.475 | 47.475 | 119,728 |
| 2025-11-05 | 48.500 | 48.890 | 46.500 | 48.000 | 48.000 | 108,270 |
| 2025-11-04 | 49.100 | 50.160 | 47.800 | 49.330 | 49.330 | 80,784 |
| 2025-11-03 | 50.700 | 51.700 | 49.700 | 49.700 | 49.700 | 71,773 |
| 2025-10-31 | 50.000 | 51.360 | 50.000 | 50.730 | 50.730 | 74,691 |
| 2025-10-30 | 53.000 | 53.200 | 49.800 | 50.000 | 50.000 | 162,675 |
| 2025-10-29 | 53.540 | 54.200 | 52.300 | 52.980 | 52.980 | 66,724 |
| 2025-10-28 | 51.200 | 54.400 | 51.200 | 52.320 | 52.320 | 138,629 |
| 2025-10-27 | 52.910 | 53.400 | 51.220 | 51.220 | 51.220 | 66,508 |
| 2025-10-24 | 51.500 | 52.650 | 50.330 | 52.410 | 52.410 | 81,599 |
| 2025-10-23 | 52.370 | 53.730 | 50.340 | 51.050 | 51.050 | 109,450 |
| 2025-10-22 | 52.100 | 56.280 | 51.590 | 52.000 | 52.000 | 223,864 |
| 2025-10-21 | 50.800 | 54.440 | 47.155 | 51.740 | 51.740 | 479,272 |
| 2025-10-20 | 53.950 | 56.800 | 52.640 | 56.800 | 56.800 | 171,660 |
← NewerPage 5 of 5 · 254 trading days
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.