Attica Publications S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 0.945 | 0.970 | 0.945 | 0.950 | 0.925 | 278 |
| 2025-05-15 | 0.910 | 1.020 | 0.910 | 1.020 | 0.994 | 2,551 |
| 2025-05-14 | 0.950 | 0.990 | 0.950 | 0.990 | 0.964 | 240 |
| 2025-05-13 | 1.000 | 1.090 | 0.980 | 1.090 | 1.062 | 956 |
| 2025-05-12 | 1.000 | 1.000 | 0.855 | 0.855 | 0.833 | 50 |
| 2025-05-09 | 1.170 | 1.170 | 1.110 | 1.110 | 1.081 | 230 |
| 2025-05-07 | 1.100 | 1.170 | 1.100 | 1.170 | 1.140 | 3,189 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.071 | 100 |
| 2025-05-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.071 | 1,000 |
| 2025-05-02 | 1.060 | 1.130 | 1.060 | 1.100 | 1.071 | 5,132 |
| 2025-04-30 | 0.970 | 1.040 | 0.970 | 1.030 | 1.003 | 1,310 |
| 2025-04-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.091 | 10 |
| 2025-04-28 | 1.050 | 1.130 | 1.050 | 1.060 | 1.033 | 178 |
| 2025-04-25 | 1.070 | 1.090 | 1.070 | 1.090 | 1.062 | 849 |
| 2025-04-24 | 1.210 | 1.210 | 1.060 | 1.060 | 1.033 | 2,553 |
| 2025-04-23 | 1.100 | 1.170 | 1.100 | 1.160 | 1.130 | 442 |
| 2025-04-22 | 1.100 | 1.170 | 1.100 | 1.170 | 1.140 | 3,635 |
| 2025-04-17 | 1.100 | 1.120 | 1.100 | 1.100 | 1.071 | 4,123 |
| 2025-04-16 | 1.170 | 1.200 | 1.170 | 1.190 | 1.159 | 230 |
| 2025-04-15 | 1.100 | 1.200 | 1.040 | 1.170 | 1.140 | 9,239 |
| 2025-04-14 | 1.100 | 1.250 | 0.975 | 1.090 | 1.062 | 5,550 |
| 2025-04-11 | 0.920 | 1.150 | 0.800 | 1.150 | 1.120 | 9,097 |
| 2025-04-10 | 0.895 | 0.895 | 0.895 | 0.895 | 0.872 | 1,000 |
| 2025-04-09 | 0.860 | 0.900 | 0.850 | 0.850 | 0.828 | 1,959 |
| 2025-04-08 | 0.915 | 0.915 | 0.915 | 0.915 | 0.891 | 157 |
| 2025-04-04 | 0.920 | 0.920 | 0.850 | 0.880 | 0.857 | 40 |
| 2025-04-03 | 0.900 | 0.900 | 0.850 | 0.850 | 0.828 | 1,873 |
| 2025-04-02 | 0.955 | 0.955 | 0.940 | 0.940 | 0.916 | 1,614 |
| 2025-04-01 | 0.960 | 0.960 | 0.960 | 0.960 | 0.935 | 478 |
| 2025-03-31 | 0.985 | 0.985 | 0.955 | 0.985 | 0.959 | 5,981 |
| 2025-03-28 | 0.985 | 1.060 | 0.985 | 1.060 | 1.033 | 1,500 |
| 2025-03-27 | 0.985 | 1.090 | 0.985 | 0.985 | 0.959 | 699 |
| 2025-03-26 | 1.090 | 1.130 | 0.995 | 1.070 | 1.042 | 490 |
| 2025-03-24 | 1.100 | 1.200 | 1.000 | 1.090 | 1.062 | 1,309 |
| 2025-03-21 | 1.120 | 1.120 | 1.080 | 1.080 | 1.052 | 1,500 |
| 2025-03-20 | 0.945 | 1.030 | 0.945 | 1.030 | 1.003 | 5,243 |
| 2025-03-19 | 0.910 | 0.945 | 0.910 | 0.945 | 0.921 | 6,417 |
| 2025-03-18 | 0.995 | 0.995 | 0.830 | 0.860 | 0.838 | 6,138 |
| 2025-03-17 | 1.000 | 1.000 | 0.920 | 1.000 | 0.974 | 1 |
| 2025-03-14 | 0.920 | 1.030 | 0.920 | 0.920 | 0.896 | 2,257 |
| 2025-03-13 | 1.080 | 1.080 | 0.985 | 0.985 | 0.959 | 8,524 |
| 2025-03-12 | 1.180 | 1.180 | 1.080 | 1.080 | 1.052 | 3,441 |
| 2025-03-11 | 1.210 | 1.260 | 1.150 | 1.210 | 1.179 | 1,325 |
| 2025-03-10 | 1.140 | 1.210 | 1.100 | 1.200 | 1.169 | 829 |
| 2025-03-07 | 1.280 | 1.280 | 1.090 | 1.100 | 1.071 | 2,466 |
| 2025-03-06 | 1.220 | 1.220 | 1.210 | 1.210 | 1.179 | 517 |
| 2025-03-05 | 1.240 | 1.240 | 1.120 | 1.120 | 1.091 | 11,297 |
| 2025-03-04 | 1.410 | 1.410 | 1.240 | 1.240 | 1.208 | 1,138 |
| 2025-02-28 | 1.440 | 1.440 | 1.370 | 1.400 | 1.364 | 10 |
| 2025-02-27 | 1.350 | 1.430 | 1.350 | 1.370 | 1.334 | 100 |
| 2025-02-26 | 1.370 | 1.370 | 1.240 | 1.350 | 1.315 | 77 |
| 2025-02-25 | 1.370 | 1.370 | 1.350 | 1.370 | 1.334 | 528 |
| 2025-02-24 | 1.380 | 1.470 | 1.360 | 1.450 | 1.412 | 4,158 |
| 2025-02-21 | 1.530 | 1.530 | 1.350 | 1.520 | 1.481 | 1,005 |
| 2025-02-20 | 1.550 | 1.550 | 1.460 | 1.470 | 1.432 | 7,370 |
| 2025-02-19 | 1.610 | 1.620 | 1.420 | 1.610 | 1.568 | 20,963 |
| 2025-02-18 | 1.420 | 1.480 | 1.420 | 1.480 | 1.442 | 10,039 |
| 2025-02-17 | 1.220 | 1.360 | 1.220 | 1.350 | 1.315 | 4,320 |
| 2025-02-14 | 1.180 | 1.240 | 1.180 | 1.240 | 1.208 | 438 |
| 2025-02-13 | 1.180 | 1.240 | 1.130 | 1.240 | 1.208 | 17,572 |
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.