Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.380 | 6.400 | 6.260 | 6.320 | 6.320 | 17,523 |
| 2023-01-13 | 6.240 | 6.300 | 6.160 | 6.300 | 6.300 | 24,004 |
| 2023-01-12 | 6.140 | 6.200 | 6.120 | 6.200 | 6.200 | 11,000 |
| 2023-01-11 | 6.200 | 6.200 | 6.060 | 6.160 | 6.160 | 20,533 |
| 2023-01-10 | 6.020 | 6.160 | 6.020 | 6.140 | 6.140 | 15,159 |
| 2023-01-09 | 6.260 | 6.260 | 6.060 | 6.120 | 6.120 | 9,775 |
| 2023-01-06 | 6.220 | 6.220 | 6.060 | 6.120 | 6.120 | 8,545 |
| 2023-01-05 | 6.400 | 6.400 | 6.080 | 6.180 | 6.180 | 18,261 |
| 2023-01-04 | 6.160 | 6.180 | 6.060 | 6.180 | 6.180 | 7,593 |
| 2023-01-03 | 6.260 | 6.260 | 6.100 | 6.160 | 6.160 | 23,490 |
| 2023-01-02 | 6.260 | 6.300 | 6.220 | 6.240 | 6.240 | 10,874 |
| 2022-12-30 | 6.060 | 6.240 | 6.060 | 6.200 | 6.200 | 35,560 |
| 2022-12-29 | 6.020 | 6.140 | 6.000 | 6.140 | 6.140 | 32,422 |
| 2022-12-28 | 6.200 | 6.260 | 6.000 | 6.160 | 6.160 | 72,798 |
| 2022-12-27 | 6.140 | 6.280 | 6.100 | 6.240 | 6.240 | 40,454 |
| 2022-12-23 | 5.940 | 6.240 | 5.940 | 6.240 | 6.240 | 63,537 |
| 2022-12-22 | 5.620 | 5.960 | 5.620 | 5.920 | 5.920 | 76,339 |
| 2022-12-21 | 5.640 | 5.640 | 5.500 | 5.640 | 5.640 | 19,691 |
| 2022-12-20 | 5.520 | 5.720 | 5.520 | 5.620 | 5.620 | 18,900 |
| 2022-12-19 | 5.800 | 5.820 | 5.520 | 5.520 | 5.520 | 27,641 |
| 2022-12-16 | 5.800 | 5.800 | 5.740 | 5.780 | 5.780 | 39,140 |
| 2022-12-15 | 5.860 | 5.880 | 5.780 | 5.800 | 5.800 | 19,576 |
| 2022-12-14 | 5.860 | 5.880 | 5.760 | 5.760 | 5.760 | 20,959 |
| 2022-12-13 | 5.820 | 5.960 | 5.800 | 5.900 | 5.900 | 11,464 |
| 2022-12-12 | 5.900 | 6.000 | 5.800 | 5.820 | 5.820 | 29,786 |
| 2022-12-09 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 16,406 |
| 2022-12-08 | 6.020 | 6.080 | 5.860 | 6.000 | 6.000 | 8,524 |
| 2022-12-07 | 6.060 | 6.120 | 6.040 | 6.100 | 6.100 | 34,028 |
| 2022-12-06 | 6.100 | 6.180 | 6.040 | 6.100 | 6.100 | 15,159 |
| 2022-12-05 | 6.320 | 6.560 | 6.100 | 6.180 | 6.180 | 47,609 |
| 2022-12-02 | 6.600 | 6.700 | 6.340 | 6.340 | 6.340 | 12,572 |
| 2022-12-01 | 6.700 | 6.700 | 6.580 | 6.640 | 6.640 | 19,802 |
| 2022-11-30 | 6.600 | 6.700 | 6.420 | 6.680 | 6.680 | 39,859 |
| 2022-11-29 | 6.520 | 6.680 | 6.500 | 6.640 | 6.640 | 15,930 |
| 2022-11-28 | 6.440 | 6.760 | 6.340 | 6.540 | 6.540 | 29,900 |
| 2022-11-25 | 6.040 | 6.460 | 6.040 | 6.460 | 6.460 | 33,298 |
| 2022-11-24 | 5.840 | 6.000 | 5.740 | 6.000 | 6.000 | 9,911 |
| 2022-11-23 | 5.820 | 5.840 | 5.800 | 5.840 | 5.840 | 4,778 |
| 2022-11-22 | 5.760 | 5.880 | 5.760 | 5.780 | 5.780 | 4,783 |
| 2022-11-21 | 5.840 | 5.900 | 5.780 | 5.800 | 5.800 | 32,068 |
| 2022-11-18 | 5.900 | 5.900 | 5.740 | 5.860 | 5.860 | 60,230 |
| 2022-11-17 | 5.920 | 5.980 | 5.720 | 5.800 | 5.800 | 2,060 |
| 2022-11-16 | 5.500 | 5.980 | 5.500 | 5.860 | 5.860 | 17,817 |
| 2022-11-15 | 5.400 | 6.000 | 5.400 | 5.720 | 5.720 | 49,010 |
| 2022-11-14 | 5.500 | 5.520 | 5.340 | 5.400 | 5.400 | 5,684 |
| 2022-11-11 | 5.400 | 5.500 | 5.220 | 5.500 | 5.500 | 12,595 |
| 2022-11-10 | 5.480 | 5.480 | 5.120 | 5.380 | 5.380 | 23,195 |
| 2022-11-09 | 5.480 | 5.480 | 5.320 | 5.480 | 5.480 | 11,569 |
| 2022-11-08 | 5.360 | 5.420 | 5.240 | 5.320 | 5.320 | 7,448 |
| 2022-11-07 | 5.340 | 5.420 | 5.100 | 5.360 | 5.360 | 16,729 |
| 2022-11-04 | 5.780 | 5.780 | 5.340 | 5.420 | 5.420 | 24,256 |
| 2022-11-03 | 5.760 | 5.760 | 5.700 | 5.760 | 5.760 | 3,624 |
| 2022-11-02 | 5.860 | 5.860 | 5.680 | 5.820 | 5.820 | 3,882 |
| 2022-11-01 | 6.000 | 6.000 | 5.740 | 5.860 | 5.860 | 7,538 |
| 2022-10-31 | 5.880 | 6.040 | 5.800 | 5.860 | 5.860 | 14,011 |
| 2022-10-28 | 5.840 | 5.860 | 5.800 | 5.840 | 5.840 | 19,833 |
| 2022-10-27 | 5.860 | 5.860 | 5.800 | 5.840 | 5.840 | 5,096 |
| 2022-10-26 | 5.760 | 5.840 | 5.700 | 5.820 | 5.820 | 18,579 |
| 2022-10-25 | 5.820 | 5.880 | 5.760 | 5.880 | 5.880 | 4,034 |
| 2022-10-24 | 5.900 | 5.980 | 5.700 | 5.840 | 5.840 | 16,595 |
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.