Atos SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.140	22.960	21.900	22.460	22.460	200,336
2026-10-15	22.120	22.160	21.420	21.800	21.800	88,296
2026-10-14	21.520	22.720	21.460	22.000	22.000	215,748
2026-10-13	21.840	22.140	21.380	21.640	21.640	83,719
2026-10-12	21.280	22.060	20.800	22.000	22.000	104,509
2026-10-09	21.500	22.100	21.020	21.160	21.160	133,361
2026-10-08	21.920	22.160	21.000	21.300	21.300	93,519
2026-10-07	21.520	22.300	21.440	22.100	22.100	93,167
2026-10-06	21.400	22.220	21.400	21.880	21.880	65,930
2026-10-05	22.020	22.200	21.220	21.600	21.600	77,866
2026-10-02	22.000	22.500	21.660	22.040	22.040	112,663
2026-10-01	20.540	23.140	19.950	22.280	22.280	368,163
2026-09-30	20.360	21.240	19.590	21.240	21.240	418,752
2026-09-29	21.460	21.500	20.320	20.380	20.380	164,489
2026-09-28	22.300	22.700	21.340	21.600	21.600	140,507
2026-09-25	22.720	22.820	21.820	22.360	22.360	287,256
2026-09-24	23.320	23.580	22.700	22.720	22.720	160,938
2026-09-23	23.920	24.260	23.240	23.660	23.660	144,761
2026-09-22	23.500	24.520	23.500	23.900	23.900	131,564
2026-09-21	24.300	24.500	23.260	23.500	23.500	150,612
2026-09-18	25.600	25.760	23.860	23.860	23.860	200,282
2026-09-17	26.200	26.200	25.540	25.580	25.580	77,164
2026-09-16	25.140	25.800	24.700	25.540	25.540	109,604
2026-09-15	25.160	25.460	24.280	25.180	25.180	113,795
2026-09-14	25.000	25.580	24.580	25.260	25.260	144,366
2026-09-11	25.000	25.020	24.180	24.820	24.820	247,168
2026-09-10	25.860	25.900	25.000	25.020	25.020	88,262
2026-09-09	26.000	26.340	25.700	25.760	25.760	113,837
2026-09-08	26.000	26.640	25.920	26.040	26.040	92,492
2026-09-07	26.620	26.700	25.700	26.220	26.220	210,523
2026-09-04	27.440	27.600	26.620	26.820	26.820	121,374
2026-09-03	27.200	27.900	27.000	27.300	27.300	100,968
2026-09-02	27.660	27.720	26.500	27.060	27.060	187,954
2026-09-01	27.980	28.080	27.400	27.760	27.760	80,210
2026-08-31	28.800	28.980	27.920	27.980	27.980	162,400
2026-08-28	28.620	30.100	28.560	29.000	29.000	65,899
2026-08-27	28.320	28.620	28.220	28.520	28.520	57,069
2026-08-26	28.540	28.820	28.360	28.360	28.360	53,627
2026-08-25	28.600	28.940	28.520	28.600	28.600	35,411
2026-08-24	29.000	29.000	28.460	28.620	28.620	48,108
2026-08-21	28.800	29.180	28.440	29.040	29.040	46,941
2026-08-20	28.780	29.020	28.540	28.600	28.600	51,747
2026-08-19	28.000	28.880	27.920	28.660	28.660	73,003
2026-08-18	28.880	29.000	28.000	28.000	28.000	81,766
2026-08-17	29.500	29.920	28.820	29.000	29.000	65,935
2026-08-14	30.180	30.240	29.340	29.560	29.560	62,828
2026-08-13	29.740	30.100	29.520	29.640	29.640	57,985
2026-08-12	29.800	30.100	29.420	29.620	29.620	81,358
2026-08-11	30.800	30.920	30.100	30.100	30.100	79,049
2026-08-10	31.880	31.900	30.800	30.800	30.800	83,251
2026-08-07	31.700	32.480	31.680	31.700	31.700	71,711
2026-08-06	31.880	32.300	31.140	31.740	31.740	65,388
2026-08-05	31.800	32.840	31.540	31.700	31.700	121,326
2026-08-04	31.580	32.600	31.380	31.800	31.800	82,373
2026-08-03	32.000	32.480	31.120	31.800	31.800	93,294
2026-07-31	31.460	32.760	30.680	31.960	31.960	153,350
2026-07-30	32.280	33.300	30.240	31.200	31.200	261,279
2026-07-29	32.220	34.280	32.220	33.620	33.620	189,562
2026-07-28	31.280	32.700	30.800	31.920	31.920	133,371
2026-07-27	31.000	31.520	30.620	30.760	30.760	126,687

Page 1 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.