Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.003	0.003	0.003	0.003	32.000	144,395
2025-02-21	0.003	0.003	0.003	0.003	32.000	97,938
2025-02-20	0.003	0.003	0.003	0.003	34.000	202,644
2025-02-19	0.004	0.004	0.003	0.003	32.000	341,255
2025-02-18	0.003	0.004	0.003	0.003	34.000	419,302
2025-02-17	0.003	0.003	0.003	0.003	29.000	319,088
2025-02-14	0.003	0.003	0.003	0.003	27.000	95,491
2025-02-13	0.003	0.003	0.003	0.003	25.000	121,478
2025-02-12	0.002	0.003	0.002	0.003	25.000	385,603
2025-02-11	0.002	0.002	0.002	0.002	23.000	316,640
2025-02-10	0.002	0.002	0.002	0.002	21.000	46,713
2025-02-07	0.002	0.002	0.002	0.002	21.000	112,226
2025-02-06	0.002	0.002	0.002	0.002	21.000	40,251
2025-02-05	0.002	0.002	0.002	0.002	21.000	18,161
2025-02-04	0.002	0.002	0.002	0.002	21.000	63,457
2025-02-03	0.002	0.002	0.002	0.002	21.000	79,065
2025-01-31	0.002	0.002	0.002	0.002	23.000	60,812
2025-01-30	0.002	0.002	0.002	0.002	22.000	158,436
2025-01-29	0.002	0.002	0.002	0.002	21.000	59,935
2025-01-28	0.002	0.002	0.002	0.002	21.000	74,170
2025-01-27	0.002	0.002	0.002	0.002	21.000	70,416
2025-01-24	0.002	0.002	0.002	0.002	21.000	117,629
2025-01-23	0.002	0.002	0.002	0.002	21.000	46,596
2025-01-22	0.002	0.002	0.002	0.002	21.000	91,497
2025-01-21	0.002	0.002	0.002	0.002	22.000	338,691
2025-01-20	0.002	0.002	0.002	0.002	20.000	112,703
2025-01-17	0.002	0.002	0.002	0.002	20.000	253,228
2025-01-16	0.002	0.002	0.002	0.002	21.000	119,055
2025-01-15	0.002	0.002	0.002	0.002	21.000	104,194
2025-01-14	0.002	0.002	0.002	0.002	21.000	111,636
2025-01-13	0.002	0.002	0.002	0.002	22.000	222,436
2025-01-10	0.002	0.002	0.002	0.002	20.000	175,237
2025-01-09	0.002	0.002	0.002	0.002	20.000	151,822
2025-01-08	0.002	0.002	0.002	0.002	21.000	96,635
2025-01-07	0.002	0.002	0.002	0.002	22.000	148,139
2025-01-06	0.003	0.003	0.002	0.002	24.000	73,995
2025-01-03	0.002	0.003	0.002	0.002	24.000	153,046
2025-01-02	0.003	0.003	0.002	0.003	25.000	148,794
2024-12-31	0.003	0.003	0.003	0.003	26.000	55,536
2024-12-30	0.003	0.003	0.003	0.003	25.000	258,769
2024-12-27	0.002	0.003	0.002	0.003	27.000	302,349
2024-12-24	0.002	0.002	0.002	0.002	23.000	39,659
2024-12-23	0.002	0.002	0.002	0.002	24.000	215,199
2024-12-20	0.002	0.002	0.002	0.002	21.000	271,273
2024-12-19	0.002	0.002	0.002	0.002	21.000	400,914
2024-12-18	0.002	0.002	0.002	0.002	21.000	396,091
2024-12-17	0.002	0.002	0.002	0.002	16.000	445,209
2024-12-16	0.002	0.002	0.002	0.002	18.000	403,097
2024-12-13	0.003	0.003	0.002	0.002	23.000	474,897
2024-12-12	0.002	0.003	0.002	0.003	26.000	599,782
2024-12-11	0.002	0.002	0.002	0.002	17.000	379,238
2024-12-10	0.003	0.003	0.002	0.002	22.000	228,062
2024-12-09	0.003	0.003	0.003	0.003	27.000	293,120
2024-12-06	0.003	0.003	0.002	0.003	26.000	610,162
2024-12-05	0.271	0.317	0.178	0.178	1,778.00	2,216
2024-12-04	0.395	0.465	0.330	0.339	3,390.00	1,465
2024-12-03	0.676	0.718	0.400	0.495	4,950.00	1,792
2024-12-02	0.900	0.980	0.661	0.735	7,350.00	1,269
2024-11-29	0.651	1.234	0.620	0.897	8,972.00	2,254
2024-11-28	1.430	1.730	0.781	0.781	7,814.00	4,296

← NewerPage 8 of 22 · 1,283 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.