ATO.PA: Atos SE Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,750.1656

CLOSE 2,743.2827

Low

LOW 2,178.59

High

HIGH 3,273.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	2,832.17	2,917.66	2,818.38	2,917.66
01/05/2004	2,939.72	3,033.48	2,903.87	3,033.48
01/06/2004	3,055.54	3,055.54	2,959.02	2,989.36
01/07/2004	3,016.93	3,055.54	2,964.54	3,055.54
01/08/2004	3,055.54	3,248.58	3,038.99	3,196.18
01/09/2004	3,215.49	3,234.79	3,132.76	3,149.3
01/12/2004	3,152.06	3,237.55	3,127.24	3,193.43
01/13/2004	3,223.76	3,229.28	3,033.48	3,033.48
01/14/2004	3,088.63	3,088.63	2,923.17	2,947.99
01/15/2004	2,956.26	3,063.81	2,881.81	2,972.81
01/16/2004	3,127.24	3,193.43	2,879.05	2,879.05
01/19/2004	3,003.14	3,099.66	2,983.84	3,088.63
01/20/2004	3,127.24	3,127.24	3,047.27	3,047.27
01/21/2004	3,052.78	3,061.06	2,997.63	3,044.51
01/22/2004	3,030.72	3,061.06	2,950.75	2,994.87
01/23/2004	2,967.29	2,989.36	2,912.14	2,939.72
01/26/2004	2,950.75	2,972.81	2,887.32	2,895.59
01/27/2004	2,947.99	3,069.33	2,939.72	3,033.48
01/28/2004	3,005.9	3,025.21	2,914.9	2,923.17
01/29/2004	2,925.93	2,978.32	2,895.59	2,903.87
01/30/2004	2,923.17	2,956.26	2,895.59	2,923.17
02/02/2004	2,964.54	3,041.75	2,914.9	2,920.41
02/03/2004	2,928.69	3,030.72	2,925.93	2,997.63
02/04/2004	2,994.87	3,005.9	2,950.75	2,961.78
02/05/2004	2,950.75	2,961.78	2,895.59	2,947.99
02/06/2004	2,972.81	3,165.85	2,972.81	3,074.84
02/09/2004	3,107.94	3,143.79	3,091.39	3,113.45
02/10/2004	3,116.21	3,138.27	3,091.39	3,130
02/11/2004	3,118.97	3,176.88	3,118.97	3,174.12
02/12/2004	3,185.15	3,204.46	3,146.55	3,198.94
02/13/2004	3,179.64	3,187.91	3,077.6	3,135.51
02/16/2004	3,141.03	3,160.33	3,116.21	3,160.33
02/17/2004	3,154.82	3,187.91	3,105.18	3,113.45
02/18/2004	3,132.76	3,193.43	3,091.39	3,165.85
02/19/2004	3,182.4	3,273.4	3,171.36	3,243.06
02/20/2004	3,218.25	3,229.28	3,149.3	3,171.36
02/23/2004	3,198.94	3,223.76	3,099.66	3,107.94
02/24/2004	3,143.79	3,143.79	3,005.9	3,033.48
02/25/2004	3,066.57	3,094.15	3,050.03	3,066.57
02/26/2004	3,069.33	3,099.66	3,008.66	3,011.42
02/27/2004	3,050.03	3,099.66	3,016.93	3,099.66
03/01/2004	3,063.81	3,088.63	3,022.45	3,041.75
03/02/2004	3,066.57	3,088.63	3,027.96	3,055.54
03/03/2004	3,058.3	3,061.06	2,989.36	3,041.75
03/04/2004	3,066.57	3,069.33	2,997.63	3,025.21
03/05/2004	3,041.75	3,044.51	2,920.41	2,964.54
03/08/2004	2,975.57	3,000.39	2,964.54	2,994.87
03/09/2004	2,972.81	2,978.32	2,901.11	2,923.17
03/10/2004	2,928.69	2,992.11	2,928.69	2,967.29
03/11/2004	2,920.41	2,928.69	2,807.35	2,840.44
03/12/2004	2,807.35	2,912.14	2,771.5	2,812.86
03/15/2004	2,826.65	2,856.99	2,757.71	2,774.25
03/16/2004	2,750.54	2,837.68	2,750.54	2,826.65
03/17/2004	2,843.2	2,881.81	2,826.65	2,843.2
03/18/2004	2,884.56	2,906.62	2,845.95	2,868.02
03/19/2004	2,884.56	2,909.38	2,845.95	2,862.5
03/22/2004	2,823.89	2,837.68	2,723.51	2,779.77
03/23/2004	2,757.71	2,890.08	2,757.71	2,870.77
03/24/2004	2,895.59	2,923.17	2,724.06	2,788.04
03/25/2004	2,788.04	2,895.59	2,788.04	2,890.08
03/26/2004	2,956.26	2,956.26	2,826.65	2,868.02
03/29/2004	2,823.89	2,956.26	2,823.89	2,950.75
03/30/2004	2,923.17	2,961.78	2,884.56	2,917.66
03/31/2004	2,931.44	2,978.32	2,898.35	2,925.93
04/01/2004	2,925.93	3,000.39	2,923.17	2,967.29
04/02/2004	2,978.32	3,055.54	2,953.51	3,030.72
04/05/2004	3,036.24	3,072.09	3,036.24	3,066.57
04/06/2004	3,066.57	3,066.57	2,923.17	2,981.08
04/07/2004	3,016.93	3,072.09	2,983.84	3,038.99
04/08/2004	3,066.57	3,088.63	3,041.75	3,058.3
04/13/2004	3,050.03	3,099.66	3,050.03	3,072.09
04/14/2004	3,038.99	3,061.06	2,986.6	3,027.96
04/15/2004	3,022.45	3,022.45	2,912.14	2,914.9
04/16/2004	2,917.66	2,953.51	2,851.47	2,870.77
04/19/2004	2,881.81	2,917.66	2,818.38	2,879.05
04/20/2004	2,912.14	3,003.14	2,906.62	2,961.78
04/21/2004	2,879.05	2,945.23	2,879.05	2,890.08
04/22/2004	2,925.93	2,939.72	2,870.77	2,906.62
04/23/2004	2,947.99	2,972.81	2,914.9	2,939.72
04/26/2004	2,970.05	2,994.87	2,920.41	2,972.81
04/27/2004	2,972.81	2,983.84	2,934.2	2,950.75
04/28/2004	2,953.51	2,953.51	2,854.23	2,876.29
04/29/2004	2,856.99	2,967.29	2,854.23	2,870.77
04/30/2004	2,826.65	2,826.65	2,652.92	2,666.7
05/03/2004	2,721.86	2,721.86	2,680.49	2,710.83
05/04/2004	2,716.89	2,718.55	2,666.7	2,688.21
05/05/2004	2,688.77	2,710.28	2,666.7	2,697.04
05/06/2004	2,709.17	2,709.17	2,597.76	2,603.28
05/07/2004	2,636.37	2,652.36	2,510.07	2,569.63
05/10/2004	2,509.51	2,526.06	2,410.24	2,504
05/11/2004	2,515.03	2,614.31	2,454.36	2,582.32
05/12/2004	2,603.28	2,603.28	2,459.88	2,495.73
05/13/2004	2,505.1	2,564.67	2,504	2,526.61
05/14/2004	2,542.61	2,550.88	2,512.27	2,528.82
05/17/2004	2,509.51	2,509.51	2,399.21	2,437.26
05/18/2004	2,465.39	2,481.94	2,435.06	2,467.05
05/19/2004	2,511.72	2,603.28	2,508.96	2,570.74
05/20/2004	2,539.3	2,563.01	2,510.62	2,537.09
05/21/2004	2,564.67	2,592.8	2,526.61	2,579.56
05/24/2004	2,606.03	2,641.88	2,581.77	2,621.48
05/25/2004	2,619.82	2,625.34	2,570.18	2,593.35
05/26/2004	2,636.37	2,639.13	2,599.42	2,625.89
05/27/2004	2,647.4	2,651.26	2,621.48	2,651.26
05/28/2004	2,664.5	2,664.5	2,625.34	2,656.22
05/31/2004	2,642.44	2,674.43	2,642.44	2,658.98
06/01/2004	2,680.49	2,680.49	2,565.22	2,639.13
06/02/2004	2,652.92	2,661.19	2,603.28	2,609.9
06/03/2004	2,607.69	2,619.82	2,571.29	2,595
06/04/2004	2,615.96	2,641.88	2,595	2,630.85
06/07/2004	2,648.5	2,682.15	2,648.5	2,682.15
06/08/2004	2,697.04	2,741.16	2,668.91	2,737.3
06/09/2004	2,743.92	2,743.92	2,705.31	2,713.03
06/10/2004	2,694.83	2,735.65	2,684.9	2,702.55
06/11/2004	2,702.55	2,702.55	2,623.13	2,625.34
06/14/2004	2,625.34	2,633.61	2,564.67	2,575.15
06/15/2004	2,591.69	2,663.95	2,559.15	2,633.61
06/16/2004	2,622.58	2,702.55	2,622.58	2,674.98
06/17/2004	2,692.63	2,735.65	2,663.39	2,715.79
06/18/2004	2,713.58	2,743.37	2,704.76	2,724.06
06/21/2004	2,735.65	2,752.19	2,713.58	2,749.99
06/22/2004	2,738.4	2,771.5	2,703.66	2,703.66
06/23/2004	2,743.92	2,785.29	2,743.92	2,752.74
06/24/2004	2,768.74	2,832.17	2,768.74	2,812.86
06/25/2004	2,829.41	2,832.17	2,788.04	2,810.1
06/28/2004	2,810.1	2,895.59	2,799.07	2,879.05
06/29/2004	2,859.74	2,868.02	2,834.92	2,859.74
06/30/2004	2,876.29	2,928.69	2,876.29	2,912.14
07/01/2004	2,934.2	2,942.47	2,868.02	2,873.53
07/02/2004	2,890.08	2,890.08	2,788.04	2,796.32
07/05/2004	2,790.8	2,818.38	2,785.29	2,807.35
07/06/2004	2,807.35	2,812.86	2,748.33	2,748.33
07/07/2004	2,735.65	2,763.22	2,678.29	2,694.83
07/08/2004	2,695.94	2,696.49	2,634.71	2,685.46
07/09/2004	2,655.67	2,698.69	2,634.71	2,639.68
07/12/2004	2,657.88	2,660.09	2,614.86	2,630.85
07/13/2004	2,635.27	2,642.44	2,583.42	2,583.42
07/14/2004	2,585.63	2,588.94	2,492.97	2,516.13
07/15/2004	2,537.64	2,538.19	2,483.59	2,506.76
07/16/2004	2,531.58	2,661.19	2,511.17	2,615.41
07/19/2004	2,635.27	2,635.27	2,537.64	2,559.15
07/20/2004	2,572.94	2,598.86	2,499.04	2,544.26
07/21/2004	2,613.76	2,702	2,613.76	2,669.46
07/22/2004	2,629.2	2,629.2	2,588.38	2,592.25
07/23/2004	2,597.76	2,606.03	2,559.15	2,577.35
07/26/2004	2,578.46	2,591.69	2,496.28	2,498.48
07/27/2004	2,492.97	2,586.73	2,490.21	2,560.81
07/28/2004	2,618.72	2,648.5	2,570.74	2,579.56
07/29/2004	2,580.66	2,710.28	2,580.66	2,676.63
07/30/2004	2,691.52	2,737.85	2,665.05	2,703.11
08/02/2004	2,676.63	2,688.77	2,631.41	2,651.26
08/03/2004	2,641.88	2,641.88	2,532.13	2,592.25
08/04/2004	2,567.98	2,567.98	2,507.31	2,523.3
08/05/2004	2,535.99	2,556.4	2,447.19	2,464.29
08/06/2004	2,420.16	2,421.27	2,324.75	2,344.05
08/09/2004	2,344.05	2,355.08	2,261.32	2,318.68
08/10/2004	2,329.16	2,423.47	2,302.69	2,401.96
08/11/2004	2,405.27	2,426.78	2,298.83	2,305.44
08/12/2004	2,313.72	2,333.02	2,178.59	2,309.86
08/13/2004	2,308.2	2,390.93	2,265.73	2,366.67
08/16/2004	2,360.05	2,389.28	2,289.45	2,377.7
08/17/2004	2,390.93	2,451.6	2,368.87	2,411.89
08/18/2004	2,422.37	2,422.37	2,374.94	2,409.13
08/19/2004	2,440.57	2,531.02	2,424.58	2,493.52
08/20/2004	2,471.46	2,481.94	2,444.43	2,448.29
08/23/2004	2,498.48	2,518.89	2,465.39	2,498.48
08/24/2004	2,508.96	2,528.82	2,433.4	2,480.83
08/25/2004	2,460.98	2,506.76	2,440.02	2,451.05
08/26/2004	2,481.94	2,564.12	2,469.25	2,549.23
08/27/2004	2,550.33	2,574.6	2,523.3	2,543.71
08/30/2004	2,555.29	2,559.15	2,426.78	2,483.04
08/31/2004	2,437.81	2,492.42	2,402.52	2,457.67
09/01/2004	2,497.93	2,532.13	2,443.33	2,467.05
09/02/2004	2,480.83	2,480.83	2,451.05	2,465.39
09/03/2004	2,460.43	2,531.02	2,448.85	2,511.72
09/06/2004	2,535.99	2,646.85	2,535.99	2,603.83
09/07/2004	2,606.03	2,614.31	2,581.21	2,598.86
09/08/2004	2,598.86	2,625.34	2,484.7	2,574.04
09/09/2004	2,536.54	2,537.09	2,471.46	2,496.28
09/10/2004	2,518.89	2,592.25	2,508.41	2,563.01
09/13/2004	2,580.66	2,619.82	2,580.66	2,603.28
09/14/2004	2,608.24	2,614.31	2,549.78	2,602.17
09/15/2004	2,592.25	2,617.07	2,553.09	2,570.18
09/16/2004	2,575.7	2,608.79	2,559.15	2,579.01
09/17/2004	2,553.09	2,611.55	2,553.09	2,592.25
09/20/2004	2,592.25	2,603.28	2,529.37	2,558.6
09/21/2004	2,583.42	2,597.76	2,543.71	2,548.12
09/22/2004	2,564.67	2,592.25	2,537.09	2,540.95
09/23/2004	2,536.54	2,536.54	2,468.15	2,492.97
09/24/2004	2,486.35	2,524.96	2,483.59	2,495.17
09/27/2004	2,498.48	2,498.48	2,448.85	2,454.36
09/28/2004	2,463.18	2,475.32	2,432.3	2,440.02
09/29/2004	2,443.33	2,479.73	2,433.4	2,467.6
09/30/2004	2,486.35	2,509.51	2,443.88	2,451.6
10/01/2004	2,470.91	2,506.76	2,457.67	2,492.97
10/04/2004	2,542.61	2,642.44	2,531.58	2,637.47
10/05/2004	2,628.65	2,636.37	2,599.42	2,620.37
10/06/2004	2,620.37	2,630.85	2,520.55	2,566.32
10/07/2004	2,567.43	2,613.76	2,542.61	2,576.25
10/08/2004	2,571.29	2,599.97	2,517.79	2,542.06
10/11/2004	2,564.12	2,564.12	2,490.21	2,515.03
10/12/2004	2,489.66	2,536.54	2,412.99	2,437.81
10/13/2004	2,460.98	2,498.48	2,432.3	2,432.85
10/14/2004	2,443.33	2,468.15	2,430.64	2,439.47
10/15/2004	2,445.54	2,464.29	2,430.09	2,444.98
10/18/2004	2,467.05	2,487.45	2,435.61	2,458.77
10/19/2004	2,509.51	2,575.7	2,490.21	2,540.95
10/20/2004	2,488	2,524.96	2,488	2,507.31
10/21/2004	2,537.09	2,613.2	2,532.68	2,603.28
10/22/2004	2,616.51	2,629.2	2,592.25	2,604.38
10/25/2004	2,553.64	2,576.8	2,526.61	2,548.12
10/26/2004	2,548.12	2,573.49	2,519.44	2,546.47
10/27/2004	2,575.15	2,606.03	2,551.98	2,606.03
10/28/2004	2,618.72	2,680.49	2,608.24	2,668.91
10/29/2004	2,658.43	2,712.48	2,637.47	2,703.11
11/01/2004	2,702.55	2,741.16	2,683.25	2,731.79
11/02/2004	2,720.76	2,729.58	2,692.63	2,719.65
11/03/2004	2,740.06	2,829.41	2,720.76	2,810.1
11/04/2004	2,801.83	2,801.83	2,747.23	2,760.47
11/05/2004	2,804.59	2,840.44	2,774.25	2,788.04
11/08/2004	2,801.83	2,834.92	2,779.77	2,821.14
11/09/2004	2,834.92	2,890.08	2,774.25	2,881.81
11/10/2004	2,881.81	2,906.62	2,812.86	2,903.87
11/11/2004	2,890.08	2,903.87	2,834.92	2,848.71
11/12/2004	2,854.23	2,854.23	2,746.68	2,757.71
11/15/2004	2,777.01	2,796.32	2,753.3	2,768.74
11/16/2004	2,765.98	2,796.32	2,724.62	2,727.92
11/17/2004	2,728.48	2,788.04	2,728.48	2,779.77
11/18/2004	2,757.71	2,832.17	2,757.71	2,832.17
11/19/2004	2,821.14	2,834.92	2,774.25	2,812.86
11/22/2004	2,790.8	2,801.83	2,757.71	2,782.53
11/23/2004	2,799.07	2,832.17	2,756.61	2,771.5
11/24/2004	2,785.29	2,823.89	2,771.5	2,785.29
11/25/2004	2,779.77	2,818.38	2,746.68	2,799.07
11/26/2004	2,799.07	2,815.62	2,777.01	2,793.56
11/29/2004	2,785.29	2,823.89	2,749.43	2,765.98
11/30/2004	2,771.5	2,774.25	2,741.16	2,753.85
12/01/2004	2,750.54	2,771.5	2,743.92	2,743.92
12/02/2004	2,782.53	2,799.07	2,752.19	2,799.07
12/03/2004	2,801.83	2,807.35	2,765.98	2,790.8
12/06/2004	2,793.56	2,807.35	2,760.47	2,768.74
12/07/2004	2,774.25	2,812.86	2,765.98	2,782.53
12/08/2004	2,782.53	2,823.89	2,752.74	2,765.98
12/09/2004	2,785.29	2,843.2	2,771.5	2,843.2
12/10/2004	2,757.71	2,785.29	2,694.28	2,724.62
12/13/2004	2,730.13	2,735.65	2,652.92	2,707.52
12/14/2004	2,735.65	2,737.85	2,683.8	2,683.8
12/15/2004	2,683.8	2,696.49	2,658.43	2,685.46
12/16/2004	2,699.8	2,730.13	2,690.42	2,723.51
12/17/2004	2,727.37	2,727.37	2,676.63	2,716.34
12/20/2004	2,680.49	2,760.47	2,680.49	2,743.92
12/21/2004	2,724.06	2,785.29	2,724.06	2,747.78
12/22/2004	2,771.5	2,771.5	2,753.3	2,753.3
12/23/2004	2,755.5	2,768.74	2,702.55	2,735.65
12/24/2004	2,736.2	2,741.16	2,719.65	2,738.4
12/27/2004	2,738.4	2,760.47	2,730.68	2,741.71
12/28/2004	2,743.92	2,752.19	2,741.16	2,741.16
12/29/2004	2,742.27	2,752.19	2,730.13	2,740.61
12/30/2004	2,754.4	2,768.74	2,741.16	2,757.71
12/31/2004	2,757.71	2,757.71	2,749.99	2,756.05

Menu

Create your free account now!

ATO.PA: Atos SE Historical Data

2004 Historical Chart

Average

Low

High