Attica Publications S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-12 | 1.300 | 1.300 | 1.260 | 1.300 | 1.275 | 1,799 |
| 2026-02-11 | 1.280 | 1.330 | 1.260 | 1.330 | 1.304 | 1,594 |
| 2026-02-10 | 1.380 | 1.380 | 1.270 | 1.300 | 1.275 | 2,355 |
| 2026-02-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.373 | 125 |
| 2026-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.373 | 50 |
| 2026-02-05 | 1.390 | 1.410 | 1.390 | 1.410 | 1.383 | 1,685 |
| 2026-02-04 | 1.420 | 1.420 | 1.390 | 1.390 | 1.363 | 105 |
| 2026-02-03 | 1.410 | 1.410 | 1.390 | 1.390 | 1.363 | 60 |
| 2026-02-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.363 | 125 |
| 2026-01-30 | 1.410 | 1.420 | 1.410 | 1.420 | 1.392 | 25 |
| 2026-01-29 | 1.350 | 1.400 | 1.350 | 1.390 | 1.363 | 1,407 |
| 2026-01-28 | 1.400 | 1.420 | 1.400 | 1.420 | 1.392 | 29 |
| 2026-01-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.363 | 50 |
| 2026-01-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.343 | 50 |
| 2026-01-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.334 | 50 |
| 2026-01-22 | 1.340 | 1.360 | 1.340 | 1.360 | 1.334 | 50 |
| 2026-01-21 | 1.310 | 1.340 | 1.300 | 1.340 | 1.314 | 261 |
| 2026-01-20 | 1.340 | 1.340 | 1.300 | 1.320 | 1.294 | 261 |
| 2026-01-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.314 | 59 |
| 2026-01-16 | 1.330 | 1.340 | 1.300 | 1.340 | 1.314 | 2,806 |
| 2026-01-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.324 | 390 |
| 2026-01-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.334 | 600 |
| 2026-01-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.353 | 100 |
| 2026-01-12 | 1.390 | 1.390 | 1.360 | 1.380 | 1.353 | 800 |
| 2026-01-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.343 | 1,000 |
| 2026-01-08 | 1.430 | 1.430 | 1.380 | 1.380 | 1.353 | 250 |
| 2026-01-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.402 | 120 |
| 2026-01-05 | 1.400 | 1.420 | 1.390 | 1.420 | 1.392 | 675 |
| 2026-01-02 | 1.420 | 1.440 | 1.400 | 1.400 | 1.373 | 1,610 |
| 2025-12-31 | 1.440 | 1.440 | 1.420 | 1.430 | 1.402 | 299 |
| 2025-12-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.402 | 100 |
| 2025-12-29 | 1.410 | 1.410 | 1.380 | 1.390 | 1.363 | 96 |
| 2025-12-23 | 1.400 | 1.410 | 1.400 | 1.400 | 1.373 | 188 |
| 2025-12-22 | 1.420 | 1.420 | 1.400 | 1.420 | 1.392 | 210 |
| 2025-12-19 | 1.440 | 1.440 | 1.420 | 1.440 | 1.412 | 56 |
| 2025-12-18 | 1.420 | 1.440 | 1.400 | 1.440 | 1.412 | 535 |
| 2025-12-17 | 1.400 | 1.460 | 1.370 | 1.440 | 1.412 | 8,540 |
| 2025-12-16 | 1.320 | 1.390 | 1.270 | 1.390 | 1.363 | 4,715 |
| 2025-12-15 | 1.360 | 1.370 | 1.300 | 1.320 | 1.294 | 7,977 |
| 2025-12-12 | 1.430 | 1.430 | 1.330 | 1.380 | 1.353 | 2,349 |
| 2025-12-11 | 1.410 | 1.470 | 1.400 | 1.420 | 1.392 | 5,926 |
| 2025-12-10 | 1.540 | 1.560 | 1.410 | 1.410 | 1.383 | 13,581 |
| 2025-12-09 | 1.690 | 1.690 | 1.520 | 1.540 | 1.510 | 13,929 |
| 2025-12-08 | 1.690 | 1.690 | 1.660 | 1.690 | 1.657 | 771 |
| 2025-12-05 | 1.610 | 1.680 | 1.610 | 1.660 | 1.628 | 1,303 |
| 2025-12-04 | 1.630 | 1.700 | 1.600 | 1.640 | 1.608 | 5,406 |
| 2025-12-03 | 1.600 | 1.640 | 1.600 | 1.640 | 1.608 | 3,230 |
| 2025-12-02 | 1.620 | 1.640 | 1.590 | 1.640 | 1.608 | 1,122 |
| 2025-12-01 | 1.590 | 1.640 | 1.580 | 1.630 | 1.598 | 1,420 |
| 2025-11-28 | 1.590 | 1.600 | 1.570 | 1.570 | 1.540 | 203 |
| 2025-11-27 | 1.550 | 1.580 | 1.520 | 1.570 | 1.540 | 604 |
| 2025-11-26 | 1.490 | 1.560 | 1.490 | 1.550 | 1.520 | 5,641 |
| 2025-11-25 | 1.420 | 1.500 | 1.410 | 1.500 | 1.471 | 2,505 |
| 2025-11-24 | 1.420 | 1.450 | 1.390 | 1.450 | 1.422 | 1,536 |
| 2025-11-21 | 1.400 | 1.480 | 1.400 | 1.440 | 1.412 | 3,129 |
| 2025-11-20 | 1.460 | 1.460 | 1.390 | 1.400 | 1.373 | 7,574 |
| 2025-11-19 | 1.490 | 1.490 | 1.440 | 1.480 | 1.451 | 12,562 |
| 2025-11-18 | 1.500 | 1.520 | 1.470 | 1.520 | 1.491 | 3,128 |
| 2025-11-17 | 1.530 | 1.560 | 1.520 | 1.520 | 1.491 | 1,714 |
| 2025-11-14 | 1.550 | 1.550 | 1.470 | 1.530 | 1.500 | 5,863 |
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.