Attica Publications S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1.610 | 1.610 | 1.530 | 1.580 | 1.549 | 1,929 |
| 2025-11-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.569 | 175 |
| 2025-11-11 | 1.610 | 1.620 | 1.600 | 1.600 | 1.569 | 201 |
| 2025-11-10 | 1.570 | 1.600 | 1.570 | 1.600 | 1.569 | 151 |
| 2025-11-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.569 | 7,100 |
| 2025-11-06 | 1.640 | 1.660 | 1.600 | 1.600 | 1.569 | 3,754 |
| 2025-11-05 | 1.640 | 1.740 | 1.630 | 1.650 | 1.618 | 1,500 |
| 2025-11-04 | 1.640 | 1.700 | 1.630 | 1.700 | 1.667 | 611 |
| 2025-11-03 | 1.620 | 1.650 | 1.620 | 1.630 | 1.598 | 201 |
| 2025-10-31 | 1.650 | 1.680 | 1.590 | 1.590 | 1.559 | 4,166 |
| 2025-10-30 | 1.670 | 1.730 | 1.650 | 1.670 | 1.638 | 1,051 |
| 2025-10-29 | 1.660 | 1.730 | 1.660 | 1.700 | 1.667 | 1,659 |
| 2025-10-27 | 1.730 | 1.730 | 1.630 | 1.690 | 1.657 | 1,251 |
| 2025-10-24 | 1.690 | 1.720 | 1.650 | 1.710 | 1.677 | 2,004 |
| 2025-10-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.647 | 100 |
| 2025-10-22 | 1.680 | 1.710 | 1.650 | 1.680 | 1.647 | 452 |
| 2025-10-21 | 1.550 | 1.700 | 1.550 | 1.680 | 1.647 | 2,301 |
| 2025-10-20 | 1.560 | 1.580 | 1.510 | 1.550 | 1.520 | 1,187 |
| 2025-10-17 | 1.610 | 1.610 | 1.560 | 1.580 | 1.549 | 510 |
| 2025-10-16 | 1.630 | 1.640 | 1.570 | 1.630 | 1.598 | 3,443 |
| 2025-10-15 | 1.600 | 1.650 | 1.600 | 1.650 | 1.618 | 163 |
| 2025-10-14 | 1.700 | 1.720 | 1.600 | 1.640 | 1.608 | 6,856 |
| 2025-10-13 | 1.710 | 1.770 | 1.680 | 1.720 | 1.687 | 3,033 |
| 2025-10-10 | 1.630 | 1.790 | 1.610 | 1.790 | 1.755 | 3,726 |
| 2025-10-09 | 1.530 | 1.630 | 1.500 | 1.620 | 1.589 | 1,572 |
| 2025-10-08 | 1.570 | 1.570 | 1.500 | 1.500 | 1.461 | 2,794 |
| 2025-10-07 | 1.610 | 1.630 | 1.570 | 1.610 | 1.568 | 973 |
| 2025-10-06 | 1.660 | 1.690 | 1.590 | 1.640 | 1.597 | 1,714 |
| 2025-10-03 | 1.630 | 1.700 | 1.620 | 1.700 | 1.656 | 989 |
| 2025-10-02 | 1.640 | 1.720 | 1.590 | 1.650 | 1.607 | 1,871 |
| 2025-10-01 | 1.610 | 1.720 | 1.550 | 1.720 | 1.675 | 2,588 |
| 2025-09-30 | 1.710 | 1.710 | 1.570 | 1.610 | 1.568 | 2,753 |
| 2025-09-29 | 1.720 | 1.750 | 1.660 | 1.660 | 1.617 | 1,484 |
| 2025-09-26 | 1.710 | 1.710 | 1.700 | 1.700 | 1.656 | 300 |
| 2025-09-25 | 1.710 | 1.740 | 1.670 | 1.710 | 1.666 | 1,300 |
| 2025-09-24 | 1.730 | 1.750 | 1.690 | 1.750 | 1.705 | 1,793 |
| 2025-09-23 | 1.720 | 1.800 | 1.720 | 1.760 | 1.714 | 626 |
| 2025-09-22 | 1.850 | 1.850 | 1.710 | 1.720 | 1.675 | 2,090 |
| 2025-09-19 | 1.810 | 1.850 | 1.770 | 1.810 | 1.763 | 4,702 |
| 2025-09-18 | 1.920 | 1.920 | 1.800 | 1.810 | 1.763 | 4,566 |
| 2025-09-17 | 1.900 | 1.940 | 1.780 | 1.900 | 1.851 | 9,860 |
| 2025-09-16 | 1.690 | 1.940 | 1.680 | 1.900 | 1.851 | 8,500 |
| 2025-09-15 | 1.450 | 1.700 | 1.450 | 1.630 | 1.588 | 9,491 |
| 2025-09-12 | 1.450 | 1.470 | 1.410 | 1.420 | 1.383 | 2,146 |
| 2025-09-11 | 1.460 | 1.460 | 1.260 | 1.360 | 1.325 | 2,879 |
| 2025-09-10 | 1.390 | 1.440 | 1.340 | 1.370 | 1.334 | 1,898 |
| 2025-09-09 | 1.250 | 1.380 | 1.250 | 1.350 | 1.315 | 4,704 |
| 2025-09-08 | 1.290 | 1.340 | 1.260 | 1.300 | 1.266 | 8,619 |
| 2025-09-05 | 1.130 | 1.240 | 1.120 | 1.230 | 1.198 | 4,678 |
| 2025-09-04 | 1.200 | 1.200 | 1.130 | 1.130 | 1.101 | 1,465 |
| 2025-09-03 | 1.170 | 1.210 | 1.140 | 1.150 | 1.120 | 2,904 |
| 2025-09-02 | 1.140 | 1.230 | 1.140 | 1.200 | 1.169 | 8,793 |
| 2025-09-01 | 1.170 | 1.190 | 1.110 | 1.150 | 1.120 | 1,892 |
| 2025-08-29 | 1.160 | 1.200 | 1.120 | 1.190 | 1.159 | 6,591 |
| 2025-08-28 | 1.250 | 1.260 | 1.150 | 1.240 | 1.208 | 6,824 |
| 2025-08-27 | 1.120 | 1.230 | 1.110 | 1.230 | 1.198 | 9,932 |
| 2025-08-26 | 1.200 | 1.200 | 1.110 | 1.110 | 1.081 | 1,090 |
| 2025-08-25 | 1.210 | 1.210 | 1.200 | 1.200 | 1.169 | 560 |
| 2025-08-22 | 1.200 | 1.210 | 1.200 | 1.200 | 1.169 | 330 |
| 2025-08-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.179 | 230 |
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.