Attica Publications S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.382	0.382	0.346	0.356	0.347	4,025
2024-09-05	0.418	0.418	0.378	0.382	0.372	4,865
2024-08-27	0.378	0.418	0.378	0.378	0.368	10
2024-08-20	0.416	0.418	0.416	0.416	0.405	1
2024-08-13	0.400	0.418	0.400	0.400	0.390	1
2024-08-08	0.400	0.418	0.400	0.400	0.390	1,869
2024-07-31	0.378	0.418	0.378	0.378	0.368	25
2024-07-24	0.418	0.418	0.418	0.418	0.407	40
2024-07-19	0.378	0.418	0.378	0.378	0.368	1,000
2024-07-18	0.400	0.418	0.388	0.388	0.378	1,100
2024-07-12	0.456	0.456	0.398	0.398	0.388	1,039
2024-06-04	0.418	0.418	0.418	0.418	0.407	2,005
2024-06-03	0.376	0.382	0.376	0.382	0.372	1,296
2024-05-30	0.382	0.382	0.382	0.382	0.372	249
2024-05-24	0.344	0.382	0.344	0.352	0.343	1,605
2024-05-23	0.344	0.420	0.344	0.380	0.370	540
2024-05-22	0.380	0.452	0.380	0.452	0.440	2,451
2024-05-17	0.380	0.430	0.380	0.430	0.419	90
2024-05-15	0.382	0.430	0.380	0.422	0.411	4,961
2024-05-14	0.422	0.422	0.408	0.408	0.397	1,860
2024-05-13	0.412	0.412	0.412	0.412	0.401	10,800
2024-05-10	0.408	0.410	0.408	0.410	0.399	2,000
2024-05-08	0.344	0.378	0.344	0.344	0.335	10
2024-05-02	0.344	0.414	0.344	0.414	0.403	950
2024-04-30	0.374	0.378	0.374	0.376	0.366	800
2024-04-25	0.342	0.378	0.342	0.342	0.333	500
2024-04-24	0.350	0.378	0.350	0.350	0.341	500
2024-04-18	0.350	0.378	0.350	0.350	0.341	40
2024-04-02	0.342	0.378	0.342	0.342	0.333	1,000
2024-03-27	0.350	0.378	0.350	0.350	0.341	40
2024-03-20	0.380	0.380	0.378	0.380	0.370	690
2024-03-19	0.348	0.378	0.348	0.348	0.339	1,260
2024-03-11	0.414	0.414	0.348	0.348	0.339	20
2024-03-05	0.378	0.378	0.378	0.378	0.368	440
2024-03-04	0.378	0.378	0.378	0.378	0.368	4,860
2024-03-01	0.330	0.344	0.330	0.330	0.321	462
2024-02-26	0.310	0.344	0.310	0.314	0.306	80
2024-02-20	0.310	0.348	0.310	0.346	0.337	2,213
2024-02-12	0.310	0.318	0.310	0.310	0.302	80
2024-02-09	0.346	0.346	0.318	0.346	0.337	14
2024-02-05	0.320	0.320	0.318	0.320	0.312	500
2024-02-01	0.306	0.318	0.306	0.306	0.298	40
2024-01-30	0.308	0.344	0.308	0.344	0.335	190
2024-01-29	0.312	0.318	0.312	0.318	0.310	80
2024-01-26	0.338	0.344	0.318	0.344	0.335	1,600
2024-01-25	0.304	0.318	0.304	0.304	0.296	40
2024-01-24	0.318	0.318	0.318	0.318	0.310	52
2024-01-18	0.338	0.338	0.302	0.330	0.321	2,159
2024-01-17	0.294	0.318	0.294	0.294	0.286	160
2024-01-15	0.294	0.318	0.294	0.306	0.298	50
2024-01-11	0.302	0.318	0.302	0.302	0.294	1,000
2024-01-09	0.292	0.346	0.292	0.346	0.337	150
2024-01-08	0.292	0.318	0.292	0.292	0.284	40
2024-01-03	0.300	0.318	0.292	0.318	0.310	1,131
2023-12-21	0.300	0.300	0.292	0.292	0.284	1,900
2023-12-19	0.310	0.310	0.308	0.308	0.300	280
2023-12-13	0.310	0.310	0.310	0.310	0.302	325
2023-12-12	0.300	0.300	0.300	0.300	0.292	40
2023-12-11	0.350	0.350	0.350	0.350	0.341	100
2023-12-08	0.292	0.330	0.292	0.330	0.321	141

← NewerPage 8 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.