Attica Publications S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-20 | 1.280 | 1.290 | 1.250 | 1.250 | 1.226 | 269 |
| 2026-05-19 | 1.265 | 1.265 | 1.230 | 1.230 | 1.206 | 212 |
| 2026-05-18 | 1.230 | 1.260 | 1.230 | 1.250 | 1.226 | 97 |
| 2026-05-15 | 1.265 | 1.265 | 1.240 | 1.240 | 1.216 | 106 |
| 2026-05-14 | 1.260 | 1.285 | 1.240 | 1.265 | 1.240 | 1,847 |
| 2026-05-13 | 1.290 | 1.290 | 1.210 | 1.260 | 1.236 | 7,442 |
| 2026-05-12 | 1.295 | 1.310 | 1.280 | 1.300 | 1.275 | 438 |
| 2026-05-11 | 1.295 | 1.325 | 1.295 | 1.320 | 1.294 | 206 |
| 2026-05-08 | 1.345 | 1.345 | 1.305 | 1.310 | 1.285 | 1,418 |
| 2026-05-07 | 1.295 | 1.380 | 1.255 | 1.380 | 1.353 | 2,743 |
| 2026-05-06 | 1.325 | 1.325 | 1.295 | 1.305 | 1.280 | 1,145 |
| 2026-05-04 | 1.355 | 1.355 | 1.350 | 1.355 | 1.329 | 78 |
| 2026-04-30 | 1.325 | 1.355 | 1.305 | 1.305 | 1.280 | 523 |
| 2026-04-28 | 1.350 | 1.370 | 1.350 | 1.355 | 1.329 | 188 |
| 2026-04-27 | 1.340 | 1.355 | 1.340 | 1.340 | 1.314 | 100 |
| 2026-04-24 | 1.350 | 1.355 | 1.350 | 1.350 | 1.324 | 50 |
| 2026-04-23 | 1.345 | 1.355 | 1.345 | 1.345 | 1.319 | 49 |
| 2026-04-22 | 1.350 | 1.360 | 1.310 | 1.310 | 1.285 | 51 |
| 2026-04-21 | 1.310 | 1.355 | 1.305 | 1.305 | 1.280 | 32 |
| 2026-04-20 | 1.320 | 1.355 | 1.295 | 1.310 | 1.285 | 377 |
| 2026-04-17 | 1.330 | 1.365 | 1.305 | 1.355 | 1.329 | 446 |
| 2026-04-16 | 1.330 | 1.365 | 1.330 | 1.365 | 1.339 | 205 |
| 2026-04-15 | 1.375 | 1.375 | 1.355 | 1.375 | 1.348 | 74 |
| 2026-04-14 | 1.325 | 1.385 | 1.315 | 1.380 | 1.353 | 5,277 |
| 2026-04-09 | 1.360 | 1.380 | 1.350 | 1.380 | 1.353 | 101 |
| 2026-04-08 | 1.280 | 1.360 | 1.280 | 1.350 | 1.324 | 3,458 |
| 2026-04-07 | 1.275 | 1.310 | 1.250 | 1.275 | 1.250 | 427 |
| 2026-04-02 | 1.310 | 1.320 | 1.270 | 1.310 | 1.285 | 660 |
| 2026-04-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.285 | 100 |
| 2026-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.275 | 50 |
| 2026-03-30 | 1.280 | 1.300 | 1.260 | 1.300 | 1.275 | 110 |
| 2026-03-27 | 1.260 | 1.290 | 1.260 | 1.290 | 1.265 | 75 |
| 2026-03-26 | 1.300 | 1.300 | 1.280 | 1.290 | 1.265 | 330 |
| 2026-03-24 | 1.280 | 1.290 | 1.270 | 1.290 | 1.265 | 85 |
| 2026-03-23 | 1.290 | 1.290 | 1.250 | 1.260 | 1.236 | 309 |
| 2026-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.265 | 100 |
| 2026-03-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.285 | 100 |
| 2026-03-18 | 1.340 | 1.350 | 1.310 | 1.350 | 1.324 | 402 |
| 2026-03-17 | 1.340 | 1.340 | 1.270 | 1.340 | 1.314 | 2,525 |
| 2026-03-16 | 1.340 | 1.340 | 1.330 | 1.330 | 1.304 | 90 |
| 2026-03-13 | 1.260 | 1.380 | 1.260 | 1.380 | 1.353 | 1,140 |
| 2026-03-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.275 | 50 |
| 2026-03-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.265 | 50 |
| 2026-03-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.255 | 85 |
| 2026-03-09 | 1.240 | 1.280 | 1.240 | 1.280 | 1.255 | 105 |
| 2026-03-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.245 | 10 |
| 2026-03-05 | 1.270 | 1.280 | 1.270 | 1.270 | 1.245 | 55 |
| 2026-03-04 | 1.260 | 1.270 | 1.210 | 1.270 | 1.245 | 1,021 |
| 2026-03-03 | 1.260 | 1.300 | 1.170 | 1.300 | 1.275 | 238 |
| 2026-03-02 | 1.320 | 1.320 | 1.270 | 1.290 | 1.265 | 285 |
| 2026-02-27 | 1.330 | 1.340 | 1.300 | 1.300 | 1.275 | 374 |
| 2026-02-26 | 1.200 | 1.330 | 1.200 | 1.330 | 1.304 | 3,289 |
| 2026-02-25 | 1.200 | 1.210 | 1.190 | 1.200 | 1.177 | 202 |
| 2026-02-24 | 1.260 | 1.260 | 1.210 | 1.220 | 1.196 | 227 |
| 2026-02-20 | 1.220 | 1.260 | 1.220 | 1.260 | 1.236 | 131 |
| 2026-02-19 | 1.230 | 1.250 | 1.200 | 1.240 | 1.216 | 789 |
| 2026-02-18 | 1.250 | 1.260 | 1.250 | 1.260 | 1.236 | 330 |
| 2026-02-17 | 1.260 | 1.260 | 1.230 | 1.250 | 1.226 | 110 |
| 2026-02-16 | 1.300 | 1.300 | 1.230 | 1.260 | 1.236 | 447 |
| 2026-02-13 | 1.300 | 1.300 | 1.260 | 1.300 | 1.275 | 308 |
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.