Attica Publications S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	1.210	1.210	1.210	1.210	1.179	230
2025-08-20	1.250	1.250	1.190	1.190	1.159	4,782
2025-08-19	1.220	1.240	1.200	1.240	1.208	1,700
2025-08-18	1.200	1.290	1.190	1.290	1.257	6,430
2025-08-14	1.290	1.300	1.280	1.280	1.247	2,350
2025-08-13	1.320	1.380	1.250	1.280	1.247	8,150
2025-08-12	1.330	1.370	1.250	1.300	1.266	8,529
2025-08-11	1.280	1.350	1.220	1.350	1.315	5,412
2025-08-08	1.260	1.260	1.220	1.250	1.218	9,988
2025-08-07	1.100	1.150	1.070	1.150	1.120	5,197
2025-08-06	1.050	1.110	1.040	1.050	1.023	14,481
2025-08-05	0.990	1.070	0.990	1.070	1.042	11,727
2025-08-04	1.090	1.090	0.975	0.975	0.950	910
2025-08-01	1.170	1.170	1.040	1.040	1.013	7,161
2025-07-31	1.030	1.080	1.030	1.080	1.052	7,695
2025-07-30	1.020	1.030	0.985	0.990	0.964	3,680
2025-07-29	1.060	1.070	1.010	1.030	1.003	7,290
2025-07-28	1.050	1.100	1.050	1.060	1.033	8,979
2025-07-25	1.080	1.150	1.040	1.040	1.013	5,754
2025-07-24	1.030	1.150	1.030	1.060	1.033	25,129
2025-07-23	1.320	1.320	1.100	1.100	1.071	5,144
2025-07-22	1.230	1.230	1.160	1.220	1.188	51,609
2025-07-21	1.120	1.120	1.120	1.120	1.091	1,222
2025-07-18	0.945	1.030	0.945	1.030	1.003	1,535
2025-07-17	0.940	0.995	0.940	0.980	0.955	508
2025-07-16	0.955	0.980	0.940	0.980	0.955	100
2025-07-15	0.890	0.960	0.890	0.920	0.896	152
2025-07-14	0.935	1.000	0.930	0.940	0.916	1,708
2025-07-11	0.930	1.060	0.930	1.040	1.013	165
2025-07-10	1.030	1.030	0.985	1.030	1.003	114
2025-07-09	1.060	1.060	0.965	0.965	0.940	1,582
2025-07-08	1.050	1.080	1.000	1.080	1.052	190
2025-07-04	0.950	1.000	0.950	1.000	0.974	178
2025-07-03	1.000	1.000	0.950	0.950	0.925	250
2025-07-02	0.990	1.000	0.990	1.000	0.974	42
2025-07-01	0.970	0.980	0.970	0.970	0.945	487
2025-06-30	0.950	0.950	0.950	0.950	0.925	1
2025-06-27	1.030	1.030	1.030	1.030	1.003	100
2025-06-26	0.990	0.990	0.920	0.920	0.896	2
2025-06-25	0.960	0.980	0.950	0.980	0.955	1,743
2025-06-24	0.970	1.010	0.970	0.970	0.945	684
2025-06-23	1.020	1.020	0.965	0.995	0.969	355
2025-06-20	0.930	1.100	0.930	1.020	0.994	4,443
2025-06-19	0.890	0.890	0.890	0.890	0.867	390
2025-06-18	1.000	1.040	1.000	1.040	1.013	30
2025-06-13	1.010	1.010	1.010	1.010	0.984	800
2025-06-11	1.010	1.010	1.010	1.010	0.984	370
2025-06-10	0.950	1.040	0.925	1.010	0.984	1,277
2025-06-06	0.950	0.965	0.925	0.950	0.925	3,630
2025-06-04	0.870	0.950	0.870	0.950	0.925	2
2025-06-03	0.950	0.950	0.950	0.950	0.925	5
2025-06-02	0.815	1.050	0.815	0.920	0.896	111
2025-05-30	0.960	0.960	0.950	0.950	0.925	1,431
2025-05-29	1.090	1.090	0.860	0.950	0.925	57
2025-05-28	1.000	1.090	0.860	1.080	1.052	3,088
2025-05-27	0.970	1.020	0.970	1.000	0.974	1,001
2025-05-26	1.090	1.090	0.955	1.070	1.042	392
2025-05-23	1.100	1.100	0.910	1.090	1.062	201
2025-05-20	0.980	1.080	0.980	1.080	1.052	1,263
2025-05-19	0.960	0.980	0.960	0.980	0.955	336

← NewerPage 5 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.