Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	34.550	38.010	34.495	38.010	38.010	255,277
2025-08-13	35.515	36.100	34.115	34.620	34.620	121,566
2025-08-12	35.500	36.050	35.350	35.650	35.650	61,966
2025-08-11	36.890	37.190	35.100	36.000	36.000	158,726
2025-08-08	35.480	37.700	35.000	36.385	36.385	263,709
2025-08-07	34.950	35.650	33.050	34.500	34.500	148,553
2025-08-06	32.950	36.210	32.560	34.895	34.895	370,470
2025-08-05	32.750	33.065	31.100	32.850	32.850	159,435
2025-08-04	28.720	33.500	28.550	32.800	32.800	546,458
2025-08-01	28.710	28.980	26.880	28.485	28.485	233,371
2025-07-31	28.150	28.555	27.215	27.215	27.215	130,299
2025-07-30	28.400	28.950	27.960	28.145	28.145	69,877
2025-07-29	28.540	29.200	28.165	28.165	28.165	84,156
2025-07-28	28.405	29.050	28.140	28.700	28.700	113,319
2025-07-25	27.650	28.200	27.080	27.980	27.980	73,465
2025-07-24	26.910	28.380	26.850	27.650	27.650	118,014
2025-07-23	27.250	27.300	26.730	26.860	26.860	94,370
2025-07-22	28.110	28.245	26.875	26.875	26.875	146,070
2025-07-21	28.040	29.550	27.880	28.240	28.240	202,560
2025-07-18	28.750	28.860	27.500	27.500	27.500	88,374
2025-07-17	28.000	28.700	27.180	28.290	28.290	139,462
2025-07-16	27.620	27.795	26.780	27.765	27.765	142,859
2025-07-15	27.390	28.900	27.175	27.790	27.790	163,029
2025-07-14	27.000	27.515	26.685	27.380	27.380	186,174
2025-07-11	28.700	28.800	27.600	27.600	27.600	145,900
2025-07-10	28.300	29.400	28.290	28.700	28.700	141,262
2025-07-09	29.660	30.040	28.500	28.500	28.500	229,138
2025-07-08	29.600	30.340	29.245	29.665	29.665	205,610
2025-07-07	30.520	30.860	30.000	30.000	30.000	97,509
2025-07-04	31.100	31.650	30.620	30.800	30.800	80,749
2025-07-03	31.495	32.215	31.090	31.220	31.220	123,450
2025-07-02	31.195	31.780	29.950	31.500	31.500	272,433
2025-07-01	32.200	32.585	31.800	31.800	31.800	97,048
2025-06-30	32.380	32.900	32.200	32.285	32.285	79,256
2025-06-27	32.965	33.200	32.060	32.380	32.380	78,156
2025-06-26	32.800	33.850	32.435	32.600	32.600	104,598
2025-06-25	32.435	33.410	30.950	32.795	32.795	225,874
2025-06-24	33.200	33.300	32.060	32.470	32.470	143,396
2025-06-23	32.520	33.200	31.750	32.655	32.655	158,581
2025-06-20	33.400	34.200	32.600	33.250	33.250	164,526
2025-06-19	34.700	34.950	32.960	33.500	33.500	229,067
2025-06-18	35.610	35.850	34.910	35.045	35.045	82,999
2025-06-17	35.695	36.295	35.400	35.640	35.640	60,644
2025-06-16	36.565	37.370	35.820	35.950	35.950	93,199
2025-06-13	38.670	38.670	36.900	36.910	36.910	119,506
2025-06-12	37.535	39.600	37.395	39.000	39.000	151,636
2025-06-11	37.425	38.000	37.315	37.820	37.820	52,506
2025-06-10	36.890	38.150	36.890	37.575	37.575	88,216
2025-06-09	36.990	37.980	36.700	37.450	37.450	87,673
2025-06-06	37.305	37.750	36.740	36.995	36.995	60,123
2025-06-05	37.500	37.890	37.240	37.585	37.585	43,782
2025-06-04	36.620	38.275	36.600	37.500	37.500	100,469
2025-06-03	37.500	37.690	36.020	37.000	37.000	142,206
2025-06-02	39.200	40.300	36.480	37.790	37.790	273,737
2025-05-30	38.310	38.640	37.950	38.600	38.600	61,876
2025-05-29	37.900	38.805	37.710	38.490	38.490	76,839
2025-05-28	37.950	38.860	37.590	37.630	37.630	72,312
2025-05-27	38.565	39.300	37.500	37.500	37.500	75,863
2025-05-26	38.380	39.620	38.000	38.400	38.400	169,360
2025-05-23	35.940	39.355	35.850	37.870	37.870	217,786

← NewerPage 6 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.