Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.780	1.115	0.666	1.013	10,130.00	4,294
2024-11-26	0.410	0.595	0.380	0.563	5,628.00	3,542
2024-11-25	0.172	0.430	0.172	0.310	3,102.00	2,906
2024-11-22	0.152	0.192	0.150	0.156	1,560.00	780
2024-11-21	0.190	0.199	0.155	0.156	1,561.00	783
2024-11-20	0.210	0.230	0.190	0.193	1,925.00	550
2024-11-19	0.235	0.248	0.200	0.213	2,128.00	574
2024-11-18	0.220	0.260	0.220	0.243	2,426.00	929
2024-11-15	0.170	0.266	0.140	0.212	2,122.00	1,372
2024-11-14	0.290	0.290	0.180	0.190	1,895.00	1,043
2024-11-13	0.397	0.456	0.284	0.298	2,981.00	709
2024-11-12	0.290	0.511	0.290	0.419	4,187.00	636
2024-11-11	0.669	0.678	0.653	0.653	48.526	28,748
2024-11-08	0.656	0.720	0.654	0.678	50.398	52,107
2024-11-07	0.660	0.667	0.653	0.660	49.002	10,084
2024-11-06	0.665	0.671	0.652	0.660	49.031	7,687
2024-11-05	0.676	0.687	0.664	0.668	49.655	7,088
2024-11-04	0.680	0.683	0.670	0.674	50.086	9,762
2024-11-01	0.678	0.687	0.670	0.670	49.774	6,102
2024-10-31	0.658	0.675	0.658	0.675	50.116	10,527
2024-10-30	0.680	0.689	0.656	0.657	48.809	22,694
2024-10-29	0.697	0.701	0.694	0.695	51.617	6,809
2024-10-28	0.700	0.714	0.697	0.697	51.780	8,614
2024-10-25	0.720	0.727	0.680	0.700	52.003	18,335
2024-10-24	0.714	0.738	0.706	0.706	52.449	14,440
2024-10-23	0.724	0.732	0.700	0.711	52.850	15,383
2024-10-22	0.700	0.768	0.700	0.710	52.761	21,286
2024-10-21	0.743	0.751	0.706	0.706	52.449	18,311
2024-10-18	0.757	0.820	0.720	0.736	54.707	38,969
2024-10-17	0.736	0.745	0.705	0.735	54.603	15,195
2024-10-16	0.675	0.725	0.675	0.725	53.890	18,922
2024-10-15	0.664	0.697	0.663	0.679	50.443	15,594
2024-10-14	0.672	0.675	0.664	0.666	49.477	5,322
2024-10-11	0.671	0.680	0.671	0.672	49.893	10,356
2024-10-10	0.669	0.674	0.667	0.670	49.774	5,405
2024-10-09	0.675	0.676	0.666	0.666	49.477	5,862
2024-10-08	0.670	0.678	0.670	0.670	49.804	3,739
2024-10-07	0.674	0.684	0.671	0.673	49.997	9,478
2024-10-04	0.681	0.692	0.674	0.677	50.324	9,719
2024-10-03	0.680	0.690	0.680	0.681	50.621	4,545
2024-10-02	0.693	0.695	0.680	0.680	50.532	8,748
2024-10-01	0.709	0.721	0.697	0.697	51.810	8,209
2024-09-30	0.730	0.776	0.709	0.709	52.672	21,826
2024-09-27	0.693	0.728	0.690	0.705	52.374	19,647
2024-09-26	0.682	0.697	0.678	0.681	50.562	10,486
2024-09-25	0.680	0.694	0.674	0.675	50.146	12,563
2024-09-24	0.669	0.690	0.665	0.667	49.566	12,982
2024-09-23	0.683	0.708	0.660	0.667	49.581	20,945
2024-09-20	0.782	0.789	0.654	0.654	48.586	25,268
2024-09-19	0.770	0.790	0.746	0.785	58.303	21,611
2024-09-18	0.687	0.900	0.687	0.726	53.935	81,877
2024-09-17	0.651	0.678	0.649	0.678	50.354	10,267
2024-09-16	0.654	0.659	0.650	0.650	48.289	5,365
2024-09-13	0.659	0.666	0.649	0.655	48.690	8,849
2024-09-12	0.653	0.669	0.653	0.655	48.675	6,415
2024-09-11	0.662	0.670	0.652	0.652	48.467	13,666
2024-09-10	0.699	0.699	0.662	0.670	49.804	15,025
2024-09-09	0.704	0.709	0.697	0.700	51.973	6,843
2024-09-06	0.693	0.712	0.690	0.695	51.602	11,092
2024-09-05	0.693	0.730	0.691	0.715	53.117	12,380

← NewerPage 9 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.