Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.880 | 5.900 | 5.800 | 5.800 | 5.800 | 4,010 |
| 2022-10-20 | 5.860 | 5.860 | 5.780 | 5.800 | 5.800 | 3,410 |
| 2022-10-19 | 5.880 | 5.880 | 5.740 | 5.840 | 5.840 | 4,413 |
| 2022-10-18 | 6.060 | 6.060 | 5.780 | 5.860 | 5.860 | 15,371 |
| 2022-10-17 | 5.860 | 6.000 | 5.840 | 6.000 | 6.000 | 11,070 |
| 2022-10-14 | 6.100 | 6.160 | 5.840 | 5.840 | 5.840 | 29,962 |
| 2022-10-13 | 6.180 | 6.180 | 6.000 | 6.040 | 6.040 | 1,264 |
| 2022-10-12 | 6.200 | 6.200 | 6.000 | 6.180 | 6.180 | 6,273 |
| 2022-10-11 | 6.220 | 6.220 | 6.060 | 6.100 | 6.100 | 4,138 |
| 2022-10-10 | 6.200 | 6.200 | 6.100 | 6.180 | 6.180 | 5,628 |
| 2022-10-07 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 4,999 |
| 2022-10-06 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 10,725 |
| 2022-10-05 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 8,380 |
| 2022-10-04 | 5.820 | 6.000 | 5.740 | 5.800 | 5.800 | 10,749 |
| 2022-10-03 | 5.900 | 5.900 | 5.640 | 5.800 | 5.800 | 2,209 |
| 2022-09-30 | 5.960 | 6.060 | 5.940 | 6.000 | 6.000 | 3,808 |
| 2022-09-29 | 5.740 | 6.060 | 5.720 | 6.060 | 6.060 | 15,563 |
| 2022-09-28 | 6.200 | 6.200 | 5.820 | 5.860 | 5.860 | 10,848 |
| 2022-09-27 | 6.160 | 6.200 | 6.000 | 6.140 | 6.140 | 3,446 |
| 2022-09-26 | 5.800 | 6.200 | 5.800 | 5.960 | 5.960 | 5,918 |
| 2022-09-23 | 6.200 | 6.380 | 5.860 | 5.860 | 5.860 | 16,640 |
| 2022-09-22 | 6.200 | 6.220 | 5.860 | 6.160 | 6.160 | 19,516 |
| 2022-09-21 | 6.300 | 6.720 | 5.880 | 5.880 | 5.880 | 50,385 |
| 2022-09-20 | 6.200 | 6.200 | 5.960 | 6.200 | 6.200 | 4,596 |
| 2022-09-19 | 5.720 | 6.160 | 5.720 | 6.120 | 6.120 | 4,131 |
| 2022-09-16 | 6.100 | 6.100 | 5.980 | 6.100 | 6.100 | 2,184 |
| 2022-09-15 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 3,705 |
| 2022-09-14 | 5.980 | 6.080 | 5.900 | 6.080 | 6.080 | 4,345 |
| 2022-09-13 | 6.000 | 6.000 | 5.900 | 5.980 | 5.980 | 10,629 |
| 2022-09-12 | 6.040 | 6.040 | 5.860 | 5.980 | 5.980 | 7,489 |
| 2022-09-09 | 6.080 | 6.080 | 5.860 | 5.940 | 5.940 | 5,956 |
| 2022-09-08 | 6.120 | 6.120 | 5.820 | 5.920 | 5.920 | 14,548 |
| 2022-09-07 | 6.100 | 6.400 | 6.060 | 6.120 | 6.120 | 12,073 |
| 2022-09-06 | 5.840 | 6.100 | 5.840 | 6.020 | 6.020 | 7,286 |
| 2022-09-05 | 5.860 | 5.880 | 5.640 | 5.840 | 5.840 | 21,234 |
| 2022-09-02 | 5.960 | 5.960 | 5.780 | 5.940 | 5.940 | 10,065 |
| 2022-09-01 | 5.840 | 5.940 | 5.700 | 5.940 | 5.940 | 11,047 |
| 2022-08-31 | 5.800 | 5.820 | 5.640 | 5.820 | 5.820 | 41,733 |
| 2022-08-30 | 5.600 | 5.800 | 5.580 | 5.680 | 5.680 | 21,449 |
| 2022-08-29 | 6.000 | 6.000 | 5.580 | 5.640 | 5.640 | 17,580 |
| 2022-08-26 | 6.020 | 6.020 | 5.860 | 5.880 | 5.880 | 4,447 |
| 2022-08-25 | 5.920 | 5.920 | 5.800 | 5.860 | 5.860 | 5,835 |
| 2022-08-24 | 5.740 | 6.000 | 5.740 | 5.920 | 5.920 | 6,390 |
| 2022-08-23 | 5.900 | 6.020 | 5.880 | 5.880 | 5.880 | 54,870 |
| 2022-08-22 | 6.040 | 6.040 | 5.940 | 6.000 | 6.000 | 5,033 |
| 2022-08-19 | 6.200 | 6.200 | 5.960 | 6.060 | 6.060 | 16,675 |
| 2022-08-18 | 6.040 | 6.160 | 6.040 | 6.120 | 6.120 | 7,888 |
| 2022-08-17 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 14,624 |
| 2022-08-16 | 6.240 | 6.300 | 6.100 | 6.160 | 6.160 | 27,698 |
| 2022-08-15 | 6.200 | 6.200 | 6.100 | 6.180 | 6.180 | 6,680 |
| 2022-08-12 | 6.160 | 6.200 | 6.120 | 6.160 | 6.160 | 7,699 |
| 2022-08-11 | 6.180 | 6.200 | 6.080 | 6.160 | 6.160 | 20,957 |
| 2022-08-10 | 6.140 | 6.180 | 6.100 | 6.140 | 6.140 | 23,063 |
| 2022-08-09 | 6.140 | 6.340 | 6.000 | 6.040 | 6.040 | 68,036 |
| 2022-08-08 | 6.500 | 6.500 | 6.140 | 6.140 | 6.140 | 5,774 |
| 2022-08-05 | 6.300 | 6.360 | 6.220 | 6.360 | 6.360 | 7,380 |
| 2022-08-04 | 6.040 | 6.340 | 5.800 | 6.300 | 6.300 | 43,519 |
| 2022-08-03 | 6.380 | 6.380 | 6.100 | 6.200 | 6.200 | 12,607 |
| 2022-08-02 | 6.280 | 6.400 | 6.200 | 6.260 | 6.260 | 106,693 |
| 2022-08-01 | 6.500 | 6.580 | 6.280 | 6.320 | 6.320 | 17,076 |
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.