Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 11,524 |
| 2023-07-05 | 5.000 | 5.020 | 4.960 | 4.960 | 4.960 | 18,402 |
| 2023-07-04 | 5.040 | 5.060 | 4.970 | 4.980 | 4.980 | 18,225 |
| 2023-07-03 | 5.200 | 5.200 | 4.970 | 5.020 | 5.020 | 69,982 |
| 2023-06-30 | 5.260 | 5.260 | 5.140 | 5.200 | 5.200 | 28,893 |
| 2023-06-29 | 5.500 | 5.500 | 5.120 | 5.260 | 5.260 | 32,812 |
| 2023-06-28 | 5.680 | 5.680 | 5.340 | 5.600 | 5.600 | 30,005 |
| 2023-06-27 | 5.700 | 5.900 | 5.500 | 5.540 | 5.540 | 63,797 |
| 2023-06-26 | 5.220 | 5.800 | 5.200 | 5.600 | 5.600 | 66,319 |
| 2023-06-23 | 4.990 | 5.200 | 4.980 | 5.200 | 5.200 | 141,651 |
| 2023-06-22 | 5.120 | 5.180 | 4.980 | 5.060 | 5.060 | 188,505 |
| 2023-06-21 | 5.280 | 5.280 | 4.900 | 5.000 | 5.000 | 23,565 |
| 2023-06-20 | 5.020 | 5.380 | 4.950 | 5.220 | 5.220 | 21,853 |
| 2023-06-19 | 4.920 | 5.000 | 4.920 | 4.950 | 4.950 | 18,154 |
| 2023-06-16 | 4.920 | 4.990 | 4.900 | 4.990 | 4.990 | 3,489 |
| 2023-06-15 | 4.920 | 4.990 | 4.900 | 4.940 | 4.940 | 4,370 |
| 2023-06-14 | 5.000 | 5.020 | 4.930 | 4.950 | 4.950 | 22,369 |
| 2023-06-13 | 4.980 | 4.990 | 4.930 | 4.980 | 4.980 | 10,931 |
| 2023-06-12 | 5.000 | 5.000 | 4.910 | 4.920 | 4.920 | 7,700 |
| 2023-06-09 | 4.910 | 4.990 | 4.900 | 4.990 | 4.990 | 4,838 |
| 2023-06-08 | 4.980 | 4.990 | 4.860 | 4.940 | 4.940 | 9,955 |
| 2023-06-07 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 3,094 |
| 2023-06-06 | 4.990 | 4.990 | 4.810 | 4.990 | 4.990 | 10,951 |
| 2023-06-05 | 4.850 | 4.990 | 4.730 | 4.830 | 4.830 | 6,435 |
| 2023-06-02 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 4,435 |
| 2023-06-01 | 4.860 | 4.860 | 4.770 | 4.790 | 4.790 | 12,577 |
| 2023-05-31 | 4.990 | 4.990 | 4.850 | 4.860 | 4.860 | 13,054 |
| 2023-05-30 | 4.980 | 4.980 | 4.810 | 4.890 | 4.890 | 4,124 |
| 2023-05-29 | 5.020 | 5.020 | 4.810 | 4.810 | 4.810 | 947 |
| 2023-05-26 | 4.920 | 4.920 | 4.850 | 4.860 | 4.860 | 3,498 |
| 2023-05-25 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 18,864 |
| 2023-05-24 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 5,551 |
| 2023-05-23 | 4.980 | 5.000 | 4.930 | 4.980 | 4.980 | 2,035 |
| 2023-05-22 | 5.000 | 5.000 | 4.920 | 4.990 | 4.990 | 3,635 |
| 2023-05-19 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 7,041 |
| 2023-05-18 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 1,045 |
| 2023-05-17 | 5.020 | 5.020 | 4.920 | 5.000 | 5.000 | 211,919 |
| 2023-05-16 | 5.040 | 5.040 | 4.960 | 5.020 | 5.020 | 4,167 |
| 2023-05-15 | 4.990 | 5.040 | 4.930 | 5.000 | 5.000 | 9,562 |
| 2023-05-12 | 4.990 | 5.000 | 4.930 | 4.990 | 4.990 | 6,023 |
| 2023-05-11 | 4.930 | 4.990 | 4.930 | 4.930 | 4.930 | 7,803 |
| 2023-05-10 | 4.980 | 5.000 | 4.930 | 5.000 | 5.000 | 10,562 |
| 2023-05-09 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 3,320 |
| 2023-05-08 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 7,679 |
| 2023-05-05 | 5.260 | 5.300 | 4.980 | 5.000 | 5.000 | 19,732 |
| 2023-05-04 | 5.100 | 5.280 | 5.040 | 5.260 | 5.260 | 28,911 |
| 2023-05-03 | 4.910 | 5.140 | 4.910 | 4.990 | 4.990 | 4,719 |
| 2023-05-02 | 5.080 | 5.100 | 4.940 | 4.970 | 4.970 | 3,121 |
| 2023-04-28 | 5.100 | 5.100 | 4.940 | 5.080 | 5.080 | 11,243 |
| 2023-04-27 | 5.060 | 5.100 | 4.900 | 5.080 | 5.080 | 15,140 |
| 2023-04-26 | 5.120 | 5.120 | 4.980 | 5.020 | 5.020 | 3,960 |
| 2023-04-25 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 95,075 |
| 2023-04-24 | 4.910 | 5.080 | 4.910 | 5.020 | 5.020 | 191,671 |
| 2023-04-21 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 3,356 |
| 2023-04-20 | 5.000 | 5.020 | 4.900 | 5.020 | 5.020 | 208,571 |
| 2023-04-19 | 5.020 | 5.060 | 4.980 | 5.000 | 5.000 | 17,932 |
| 2023-04-18 | 5.200 | 5.200 | 4.980 | 5.040 | 5.040 | 8,096 |
| 2023-04-17 | 5.020 | 5.220 | 4.950 | 5.100 | 5.100 | 45,957 |
| 2023-04-14 | 5.260 | 5.260 | 5.020 | 5.180 | 5.180 | 24,246 |
| 2023-04-13 | 5.400 | 5.400 | 5.120 | 5.180 | 5.180 | 28,444 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.