Attica Publications S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.272	0.296	0.272	0.296	0.288	2,991
2023-05-19	0.288	0.292	0.272	0.292	0.284	9,091
2023-05-15	0.250	0.266	0.250	0.250	0.244	40
2023-05-05	0.262	0.286	0.262	0.286	0.279	860
2023-05-04	0.286	0.286	0.286	0.286	0.279	1,000
2023-05-02	0.284	0.284	0.284	0.284	0.277	1,000
2023-04-27	0.284	0.284	0.278	0.278	0.271	575
2023-04-26	0.236	0.262	0.236	0.236	0.230	40
2023-04-19	0.266	0.266	0.262	0.262	0.255	22,000
2023-04-13	0.318	0.318	0.288	0.290	0.283	8,484
2023-04-05	0.320	0.320	0.316	0.320	0.312	2,501
2023-04-03	0.350	0.350	0.350	0.350	0.341	15
2023-03-30	0.320	0.350	0.320	0.350	0.341	62
2023-03-28	0.350	0.378	0.350	0.378	0.368	1,030
2023-03-27	0.350	0.388	0.350	0.350	0.341	300
2023-03-16	0.388	0.388	0.388	0.388	0.378	40
2023-02-13	0.390	0.390	0.388	0.390	0.380	830
2023-02-10	0.360	0.390	0.360	0.388	0.378	1,533
2023-02-08	0.358	0.358	0.358	0.358	0.349	1,450
2023-02-01	0.300	0.356	0.300	0.356	0.347	106
2023-01-25	0.300	0.330	0.300	0.300	0.292	120
2023-01-20	0.300	0.330	0.300	0.300	0.292	40
2023-01-19	0.362	0.362	0.330	0.362	0.353	50
2023-01-16	0.300	0.330	0.300	0.300	0.292	35
2023-01-13	0.300	0.330	0.300	0.300	0.292	40
2023-01-11	0.330	0.330	0.330	0.330	0.321	1,500
2022-12-30	0.352	0.370	0.352	0.370	0.360	2,299
2022-12-23	0.360	0.362	0.354	0.362	0.353	3,406
2022-12-22	0.280	0.332	0.280	0.332	0.323	1,491
2022-12-21	0.302	0.302	0.302	0.302	0.294	2,200
2022-12-12	0.302	0.302	0.276	0.302	0.294	500
2022-12-09	0.276	0.278	0.274	0.276	0.269	17,500
2022-12-08	0.324	0.324	0.304	0.304	0.296	13,010
2022-12-07	0.324	0.348	0.324	0.336	0.327	7,855
2022-12-06	0.348	0.386	0.348	0.360	0.351	3,980
2022-12-02	0.386	0.386	0.386	0.386	0.376	100
2022-11-24	0.380	0.386	0.380	0.380	0.370	10
2022-11-22	0.386	0.386	0.386	0.386	0.376	500
2022-11-21	0.400	0.400	0.386	0.386	0.376	3,650
2022-11-10	0.390	0.428	0.390	0.390	0.380	300
2022-10-31	0.386	0.458	0.386	0.428	0.417	1,752
2022-10-03	0.428	0.440	0.428	0.440	0.429	798
2022-09-23	0.400	0.400	0.400	0.400	0.390	100
2022-08-25	0.400	0.400	0.400	0.400	0.390	40
2022-08-09	0.400	0.400	0.400	0.400	0.390	2,000
2022-07-25	0.390	0.390	0.390	0.390	0.380	360
2022-07-22	0.390	0.390	0.390	0.390	0.380	40
2022-07-07	0.390	0.390	0.390	0.390	0.380	40
2022-07-05	0.390	0.390	0.390	0.390	0.380	40
2022-07-04	0.390	0.390	0.390	0.390	0.380	150
2022-06-06	0.380	0.390	0.380	0.380	0.370	241
2022-06-02	0.380	0.390	0.380	0.380	0.370	40
2022-05-13	0.390	0.390	0.390	0.390	0.380	2,400
2022-05-10	0.392	0.392	0.390	0.392	0.382	30
2022-05-09	0.428	0.428	0.390	0.428	0.417	150
2022-05-05	0.392	0.392	0.390	0.392	0.382	40
2022-04-19	0.390	0.390	0.390	0.390	0.380	200
2022-04-13	0.390	0.390	0.390	0.390	0.380	40
2022-04-08	0.390	0.390	0.390	0.390	0.380	40
2022-04-05	0.390	0.390	0.390	0.390	0.380	120

← NewerPage 10 of 11 · 626 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 EUR
2025-10-09	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.