Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	36.950	37.005	35.650	36.170	36.170	80,106
2025-05-21	36.190	37.000	36.005	36.975	36.975	88,036
2025-05-20	34.820	36.700	34.675	36.310	36.310	147,578
2025-05-19	36.385	36.905	34.800	35.350	35.350	157,791
2025-05-16	36.040	37.100	35.260	36.300	36.300	122,393
2025-05-15	38.030	39.495	35.100	36.400	36.400	149,845
2025-05-14	44.000	44.100	37.600	38.070	38.070	440,031
2025-05-13	42.010	45.000	41.850	42.000	42.000	314,316
2025-05-12	41.215	43.750	40.540	42.000	42.000	216,747
2025-05-09	39.230	41.660	37.855	40.900	40.900	190,082
2025-05-08	39.010	39.700	37.465	39.000	39.000	108,201
2025-05-07	35.870	39.680	34.790	38.845	38.845	250,131
2025-05-06	34.400	36.120	34.125	36.100	36.100	114,750
2025-05-05	35.230	35.400	34.645	34.645	34.645	70,791
2025-05-02	35.320	36.200	35.065	35.460	35.460	94,414
2025-04-30	35.300	35.860	34.200	35.760	35.760	151,124
2025-04-29	37.365	37.565	35.000	35.570	35.570	174,704
2025-04-28	36.000	37.990	35.920	36.885	36.885	192,872
2025-04-25	35.000	37.200	33.010	37.200	37.200	198,959
2025-04-24	31.000	38.460	29.415	34.600	34.600	880,239
2025-04-23	0.004	0.004	0.004	0.004	35.000	41,962
2025-04-22	0.004	0.004	0.004	0.004	35.000	38,750
2025-04-17	0.004	0.004	0.004	0.004	36.000	59,611
2025-04-16	0.004	0.004	0.004	0.004	39.000	35,519
2025-04-15	0.004	0.004	0.004	0.004	38.000	21,225
2025-04-14	0.004	0.004	0.004	0.004	37.000	54,304
2025-04-11	0.004	0.004	0.004	0.004	38.000	30,669
2025-04-10	0.004	0.004	0.004	0.004	37.000	71,613
2025-04-09	0.004	0.004	0.003	0.004	35.000	61,065
2025-04-08	0.004	0.004	0.004	0.004	37.000	67,821
2025-04-07	0.003	0.004	0.003	0.004	35.000	243,127
2025-04-04	0.004	0.004	0.004	0.004	38.000	97,337
2025-04-03	0.004	0.004	0.004	0.004	40.000	44,936
2025-04-02	0.004	0.004	0.004	0.004	41.000	78,830
2025-04-01	0.004	0.004	0.004	0.004	39.000	33,929
2025-03-31	0.004	0.004	0.004	0.004	39.000	34,838
2025-03-28	0.004	0.004	0.004	0.004	40.000	31,686
2025-03-27	0.004	0.004	0.004	0.004	41.000	34,023
2025-03-26	0.004	0.004	0.004	0.004	41.000	91,358
2025-03-25	0.004	0.004	0.004	0.004	40.000	42,700
2025-03-24	0.004	0.004	0.004	0.004	38.000	98,426
2025-03-21	0.004	0.004	0.004	0.004	40.000	115,779
2025-03-20	0.004	0.004	0.004	0.004	37.000	43,754
2025-03-19	0.004	0.004	0.004	0.004	37.000	69,999
2025-03-18	0.004	0.004	0.004	0.004	38.000	120,284
2025-03-17	0.004	0.004	0.004	0.004	41.000	29,574
2025-03-14	0.004	0.004	0.004	0.004	40.000	49,439
2025-03-13	0.004	0.004	0.004	0.004	42.000	85,931
2025-03-12	0.004	0.004	0.004	0.004	41.000	256,145
2025-03-11	0.004	0.004	0.004	0.004	37.000	295,250
2025-03-10	0.005	0.005	0.004	0.004	43.000	183,382
2025-03-07	0.005	0.006	0.004	0.005	46.000	598,722
2025-03-06	0.005	0.005	0.004	0.005	49.000	669,577
2025-03-05	0.003	0.004	0.003	0.004	42.000	755,141
2025-03-04	0.003	0.004	0.003	0.003	34.000	252,280
2025-03-03	0.003	0.003	0.003	0.003	33.000	67,214
2025-02-28	0.003	0.003	0.003	0.003	32.000	47,242
2025-02-27	0.003	0.003	0.003	0.003	32.000	54,513
2025-02-26	0.003	0.003	0.003	0.003	32.000	55,576
2025-02-25	0.003	0.003	0.003	0.003	31.000	64,300

← NewerPage 7 of 22 · 1,279 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.