Atos SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 41.970 | 42.250 | 41.200 | 41.200 | 3,060.75 | 10,641 |
| 2021-11-15 | 42.170 | 43.040 | 41.940 | 42.000 | 3,120.18 | 13,488 |
| 2021-11-12 | 42.590 | 43.150 | 40.610 | 42.480 | 3,155.84 | 29,301 |
| 2021-11-11 | 43.230 | 43.660 | 43.000 | 43.520 | 3,233.10 | 5,472 |
| 2021-11-10 | 42.710 | 44.000 | 42.430 | 43.610 | 3,239.79 | 8,115 |
| 2021-11-09 | 43.790 | 43.790 | 42.530 | 42.800 | 3,179.61 | 10,704 |
| 2021-11-08 | 43.670 | 44.480 | 43.600 | 43.850 | 3,257.62 | 5,350 |
| 2021-11-05 | 44.130 | 44.520 | 43.700 | 43.860 | 3,258.36 | 4,768 |
| 2021-11-04 | 43.930 | 44.440 | 43.620 | 44.040 | 3,271.73 | 4,294 |
| 2021-11-03 | 44.040 | 44.400 | 43.580 | 43.930 | 3,263.56 | 4,835 |
| 2021-11-02 | 44.650 | 44.770 | 43.890 | 44.120 | 3,277.67 | 5,274 |
| 2021-11-01 | 45.400 | 45.730 | 44.630 | 44.640 | 3,316.31 | 4,932 |
| 2021-10-29 | 45.500 | 45.780 | 44.580 | 44.980 | 3,341.56 | 6,624 |
| 2021-10-28 | 44.730 | 46.380 | 44.160 | 45.720 | 3,396.54 | 9,779 |
| 2021-10-27 | 45.730 | 45.750 | 44.290 | 44.550 | 3,309.62 | 8,143 |
| 2021-10-26 | 46.070 | 46.340 | 45.750 | 45.890 | 3,409.17 | 5,117 |
| 2021-10-25 | 45.820 | 46.920 | 45.420 | 46.000 | 3,417.34 | 7,255 |
← NewerPage 22 of 22 · 1,277 trading days
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.