Atrys Health SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	5.340	5.400	5.260	5.400	5.400	7,497
2023-04-11	5.280	5.320	5.240	5.320	5.320	9,297
2023-04-06	5.400	5.400	5.260	5.320	5.320	1,076
2023-04-05	5.280	5.400	5.280	5.400	5.400	3,153
2023-04-04	5.380	5.400	5.240	5.320	5.320	18,529
2023-04-03	5.340	5.380	5.220	5.280	5.280	16,453
2023-03-31	5.300	5.360	5.260	5.340	5.340	4,472
2023-03-30	5.340	5.340	5.240	5.280	5.280	6,167
2023-03-29	5.360	5.400	5.240	5.280	5.280	9,951
2023-03-28	5.700	5.700	5.380	5.380	5.380	10,526
2023-03-27	5.480	5.600	5.480	5.600	5.600	2,869
2023-03-24	5.620	5.620	5.380	5.480	5.480	11,011
2023-03-23	5.520	5.620	5.440	5.480	5.480	20,510
2023-03-22	5.840	5.840	5.600	5.620	5.620	9,426
2023-03-21	5.760	5.760	5.580	5.600	5.600	5,387
2023-03-20	5.860	5.860	5.580	5.660	5.660	5,313
2023-03-17	5.720	5.860	5.540	5.600	5.600	16,434
2023-03-16	5.980	5.980	5.760	5.860	5.860	6,870
2023-03-15	5.840	6.000	5.660	6.000	6.000	7,661
2023-03-14	5.880	5.920	5.720	5.800	5.800	22,221
2023-03-13	5.840	5.920	5.840	5.880	5.880	9,650
2023-03-10	5.960	5.960	5.900	5.920	5.920	26,516
2023-03-09	5.920	6.040	5.740	5.920	5.920	41,556
2023-03-08	6.040	6.060	6.020	6.060	6.060	1,674
2023-03-07	6.100	6.100	6.040	6.040	6.040	1,208
2023-03-06	6.100	6.100	6.020	6.060	6.060	2,812
2023-03-03	6.060	6.120	6.000	6.120	6.120	8,403
2023-03-02	6.100	6.120	5.940	6.060	6.060	13,599
2023-03-01	6.100	6.140	5.980	6.140	6.140	11,766
2023-02-28	6.200	6.200	6.040	6.100	6.100	3,968
2023-02-27	6.120	6.160	6.000	6.000	6.000	11,981
2023-02-24	6.160	6.160	5.980	6.120	6.120	10,496
2023-02-23	6.120	6.160	6.020	6.160	6.160	8,005
2023-02-22	6.080	6.120	6.000	6.120	6.120	6,047
2023-02-21	6.160	6.160	6.060	6.080	6.080	7,714
2023-02-20	6.160	6.160	6.120	6.160	6.160	12,985
2023-02-17	6.100	6.100	6.000	6.080	6.080	15,046
2023-02-16	6.180	6.180	6.080	6.120	6.120	8,409
2023-02-15	6.100	6.100	6.020	6.100	6.100	20,538
2023-02-14	6.100	6.100	5.860	6.080	6.080	74,126
2023-02-13	6.100	6.100	5.960	6.060	6.060	14,398
2023-02-10	6.100	6.100	6.000	6.060	6.060	9,221
2023-02-09	6.100	6.100	6.020	6.100	6.100	13,446
2023-02-08	6.100	6.100	5.980	6.100	6.100	19,712
2023-02-07	6.180	6.180	6.060	6.080	6.080	14,353
2023-02-06	6.160	6.160	6.060	6.160	6.160	11,576
2023-02-03	6.260	6.260	6.100	6.200	6.200	26,124
2023-02-02	6.180	6.180	6.140	6.180	6.180	15,913
2023-02-01	6.180	6.200	6.100	6.200	6.200	33,557
2023-01-31	6.180	6.200	6.100	6.180	6.180	7,400
2023-01-30	6.180	6.200	6.160	6.180	6.180	9,646
2023-01-27	6.140	6.180	6.080	6.180	6.180	7,573
2023-01-26	6.140	6.140	6.040	6.120	6.120	6,545
2023-01-25	6.100	6.140	6.020	6.100	6.100	36,113
2023-01-24	6.260	6.260	6.180	6.200	6.200	3,701
2023-01-23	6.240	6.260	6.040	6.240	6.240	37,377
2023-01-20	6.180	6.300	6.140	6.240	6.240	15,602
2023-01-19	6.340	6.340	6.140	6.280	6.280	12,518
2023-01-18	6.320	6.340	6.280	6.300	6.300	34,729
2023-01-17	6.320	6.340	6.260	6.320	6.320	29,642

← NewerPage 16 of 22 · 1,283 trading daysOlder →

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.