Atrys Health SL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.680	6.680	6.380	6.400	6.400	112,766
2022-07-28	6.560	6.720	6.540	6.540	6.540	15,717
2022-07-27	6.700	6.780	6.560	6.680	6.680	12,730
2022-07-26	6.800	6.880	6.640	6.700	6.700	13,493
2022-07-25	6.900	6.900	6.780	6.800	6.800	3,705
2022-07-22	6.900	6.920	6.720	6.860	6.860	6,629
2022-07-21	6.800	6.900	6.740	6.760	6.760	7,757
2022-07-20	6.920	6.920	6.820	6.900	6.900	8,722
2022-07-19	6.940	6.940	6.820	6.900	6.900	8,197
2022-07-18	6.900	6.920	6.800	6.820	6.820	11,684
2022-07-15	6.840	6.920	6.800	6.900	6.900	16,179
2022-07-14	6.920	6.920	6.880	6.920	6.920	4,797
2022-07-13	6.940	6.940	6.820	6.840	6.840	4,502
2022-07-12	6.820	6.940	6.820	6.920	6.920	1,286
2022-07-11	6.940	6.940	6.840	6.900	6.900	3,536
2022-07-08	6.940	6.940	6.800	6.820	6.820	16,184
2022-07-07	6.920	6.920	6.700	6.820	6.820	50,035
2022-07-06	6.800	6.920	6.700	6.760	6.760	19,005
2022-07-05	6.840	6.960	6.720	6.920	6.920	32,300
2022-07-04	6.900	6.940	6.840	6.840	6.840	13,475
2022-07-01	6.700	6.920	6.560	6.860	6.860	28,385
2022-06-30	6.860	6.900	6.420	6.560	6.560	73,728
2022-06-29	6.840	6.840	6.700	6.700	6.700	13,613
2022-06-28	6.900	6.980	6.800	6.840	6.840	162,841
2022-06-27	6.900	7.000	6.820	6.900	6.900	48,234
2022-06-24	6.920	6.920	6.760	6.780	6.780	10,428
2022-06-23	6.980	6.980	6.740	6.820	6.820	43,467
2022-06-22	7.000	7.000	6.920	6.920	6.920	28,387
2022-06-21	6.960	7.000	6.940	6.940	6.940	12,300
2022-06-20	6.940	7.000	6.940	6.940	6.940	17,154
2022-06-17	7.000	7.000	6.940	6.940	6.940	4,165
2022-06-16	7.000	7.060	6.900	6.960	6.960	21,895
2022-06-15	7.180	7.180	6.880	6.980	6.980	1,044,444
2022-06-14	7.300	7.300	6.880	7.000	7.000	157,754
2022-06-13	7.300	7.340	7.140	7.340	7.340	35,856
2022-06-10	7.880	7.920	7.380	7.400	7.400	41,109
2022-06-09	7.980	8.020	7.800	7.880	7.880	10,636
2022-06-08	7.780	7.960	7.460	7.960	7.960	26,340
2022-06-07	7.600	7.600	7.380	7.540	7.540	9,925
2022-06-06	7.600	7.640	7.520	7.600	7.600	8,585
2022-06-03	7.600	7.660	7.480	7.600	7.600	13,381
2022-06-02	7.460	7.600	7.380	7.560	7.560	26,336
2022-06-01	7.500	7.500	7.320	7.400	7.400	28,225
2022-05-31	7.620	7.920	7.460	7.580	7.580	34,586
2022-05-30	7.700	7.880	7.560	7.840	7.840	12,497
2022-05-27	7.380	7.560	7.340	7.560	7.560	18,642
2022-05-26	7.280	7.340	7.240	7.300	7.300	5,067
2022-05-25	7.280	7.280	7.200	7.280	7.280	14,578
2022-05-24	7.080	7.320	7.080	7.280	7.280	28,795
2022-05-23	7.400	7.400	7.120	7.140	7.140	6,645
2022-05-20	7.300	7.300	7.100	7.200	7.200	11,995
2022-05-19	7.380	7.380	7.160	7.300	7.300	16,973
2022-05-18	7.340	7.400	7.180	7.240	7.240	30,217
2022-05-17	7.520	7.520	7.260	7.500	7.500	25,528
2022-05-16	7.500	7.560	7.300	7.480	7.480	9,436
2022-05-13	7.460	7.560	7.300	7.500	7.500	11,308
2022-05-12	7.960	8.000	7.300	7.360	7.360	65,085
2022-05-11	8.000	8.000	7.640	7.880	7.880	15,591
2022-05-10	8.200	8.200	7.860	8.000	8.000	4,660
2022-05-09	8.200	8.200	7.800	7.920	7.920	5,486

← NewerPage 19 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.