Atos SE historical data

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

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
2025-10-17	53.100	54.640	50.600	53.670	53.670	169,026
2025-10-16	51.000	53.440	50.250	53.440	53.440	118,412
2025-10-15	52.490	53.580	50.660	51.000	51.000	145,932
2025-10-14	51.040	52.520	49.850	50.730	50.730	159,393
2025-10-13	54.880	57.000	50.700	51.200	51.200	227,152
2025-10-10	53.000	56.500	52.600	54.040	54.040	261,312
2025-10-09	55.200	55.200	52.600	53.130	53.130	157,411
2025-10-08	54.450	56.760	54.130	54.980	54.980	135,648
2025-10-07	57.110	58.760	54.610	54.730	54.730	185,641
2025-10-06	60.500	61.990	57.300	57.300	57.300	225,889
2025-10-03	60.810	62.550	58.210	60.180	60.180	230,276
2025-10-02	62.300	63.240	60.130	61.050	61.050	292,591
2025-10-01	57.000	62.100	56.690	60.610	60.610	436,846
2025-09-30	50.400	58.020	49.900	57.180	57.180	562,775
2025-09-29	49.580	51.080	48.960	50.500	50.500	160,211
2025-09-26	51.040	51.800	48.930	48.930	48.930	126,897
2025-09-25	52.500	53.330	49.895	51.400	51.400	194,544
2025-09-24	51.000	53.290	50.400	51.800	51.800	342,289
2025-09-23	47.880	49.880	47.450	49.715	49.715	224,091
2025-09-22	48.695	48.890	46.300	47.435	47.435	130,016
2025-09-19	48.500	51.190	47.980	47.980	47.980	293,991
2025-09-18	47.450	48.600	47.210	47.665	47.665	139,502
2025-09-17	45.920	48.345	45.500	47.425	47.425	217,809
2025-09-16	46.490	49.380	45.830	45.900	45.900	217,063
2025-09-15	45.500	47.860	44.525	46.000	46.000	146,389
2025-09-12	46.355	46.980	45.115	45.745	45.745	79,052
2025-09-11	45.655	47.490	45.610	46.055	46.055	121,282
2025-09-10	44.985	49.250	44.200	45.635	45.635	360,287
2025-09-09	41.145	45.420	40.550	44.610	44.610	280,678
2025-09-08	42.140	42.500	39.500	41.145	41.145	109,647
2025-09-05	40.450	42.500	39.295	41.170	41.170	255,552
2025-09-04	37.175	41.260	36.195	39.655	39.655	378,752
2025-09-03	39.505	40.650	37.100	37.600	37.600	242,499
2025-09-02	41.120	41.120	39.510	40.030	40.030	194,602
2025-09-01	43.825	44.000	40.580	41.400	41.400	245,394
2025-08-29	44.190	45.895	43.680	43.680	43.680	99,542
2025-08-28	45.895	46.000	43.500	44.550	44.550	118,272
2025-08-27	45.955	47.200	44.385	45.165	45.165	162,294
2025-08-26	46.920	47.235	44.160	45.525	45.525	324,786
2025-08-25	44.000	50.190	44.000	48.335	48.335	500,207
2025-08-22	43.795	44.600	42.150	43.960	43.960	228,338
2025-08-21	41.740	43.910	40.835	43.160	43.160	216,206
2025-08-20	42.260	43.070	41.510	41.760	41.760	213,521
2025-08-19	38.260	43.990	38.260	42.870	42.870	455,454
2025-08-18	38.725	39.700	38.050	38.305	38.305	115,265
2025-08-15	37.900	41.195	37.600	38.520	38.520	320,955

← NewerPage 5 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.