Attica Publications S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.292	0.330	0.292	0.330	0.321	141
2023-11-24	0.330	0.330	0.330	0.330	0.321	37
2023-11-23	0.302	0.302	0.302	0.302	0.294	15
2023-11-22	0.302	0.302	0.300	0.300	0.292	1,039
2023-11-15	0.304	0.314	0.304	0.306	0.298	2,450
2023-11-10	0.330	0.330	0.304	0.304	0.296	1,550
2023-11-09	0.300	0.300	0.300	0.300	0.292	1,274
2023-11-08	0.300	0.300	0.300	0.300	0.292	17
2023-11-06	0.300	0.330	0.300	0.330	0.321	302
2023-10-31	0.272	0.338	0.272	0.336	0.327	706
2023-10-30	0.308	0.348	0.308	0.348	0.339	270
2023-10-27	0.306	0.352	0.306	0.352	0.343	410
2023-10-17	0.354	0.354	0.304	0.304	0.296	71
2023-10-16	0.320	0.344	0.304	0.338	0.329	2,882
2023-10-13	0.304	0.332	0.304	0.332	0.323	113
2023-09-29	0.320	0.366	0.320	0.366	0.357	1,451
2023-09-22	0.306	0.338	0.306	0.338	0.329	50
2023-09-21	0.320	0.336	0.320	0.320	0.312	600
2023-09-20	0.328	0.336	0.328	0.328	0.320	1,000
2023-09-18	0.308	0.336	0.308	0.308	0.300	1,000
2023-09-15	0.316	0.348	0.316	0.348	0.339	3,300
2023-09-14	0.316	0.350	0.316	0.338	0.329	950
2023-09-13	0.350	0.350	0.350	0.350	0.341	350
2023-09-07	0.350	0.350	0.350	0.350	0.341	400
2023-09-05	0.340	0.356	0.340	0.356	0.347	3,001
2023-09-01	0.330	0.360	0.330	0.330	0.321	40
2023-08-31	0.360	0.360	0.360	0.360	0.351	1
2023-08-30	0.360	0.360	0.360	0.360	0.351	300
2023-08-25	0.370	0.370	0.360	0.370	0.360	116
2023-08-24	0.360	0.360	0.360	0.360	0.351	200
2023-08-22	0.324	0.360	0.324	0.360	0.351	1,400
2023-08-21	0.324	0.360	0.324	0.324	0.316	424
2023-08-18	0.360	0.360	0.360	0.360	0.351	200
2023-08-17	0.360	0.360	0.360	0.360	0.351	3,970
2023-08-11	0.372	0.372	0.358	0.360	0.351	6,300
2023-08-10	0.344	0.376	0.344	0.376	0.366	1,339
2023-08-09	0.378	0.378	0.344	0.372	0.362	3,440
2023-08-08	0.344	0.344	0.304	0.344	0.335	21,750
2023-08-07	0.316	0.316	0.310	0.316	0.308	3,000
2023-08-04	0.284	0.294	0.268	0.288	0.281	51,890
2023-08-01	0.338	0.338	0.286	0.292	0.284	14,052
2023-07-27	0.330	0.330	0.316	0.330	0.321	905
2023-07-24	0.330	0.330	0.316	0.330	0.321	1,200
2023-07-11	0.286	0.316	0.286	0.286	0.279	40
2023-07-04	0.288	0.316	0.288	0.288	0.281	2,000
2023-06-30	0.290	0.316	0.290	0.290	0.283	3
2023-06-29	0.288	0.316	0.288	0.316	0.308	605
2023-06-28	0.300	0.316	0.300	0.300	0.292	40
2023-06-27	0.290	0.328	0.290	0.328	0.320	18
2023-06-26	0.330	0.330	0.316	0.328	0.320	650
2023-06-23	0.286	0.316	0.286	0.316	0.308	850
2023-06-22	0.338	0.338	0.316	0.338	0.329	899
2023-06-20	0.310	0.316	0.308	0.316	0.308	7,748
2023-06-19	0.344	0.344	0.318	0.342	0.333	4,093
2023-06-16	0.290	0.338	0.290	0.338	0.329	560
2023-06-14	0.314	0.326	0.314	0.318	0.310	2,786
2023-06-09	0.308	0.324	0.308	0.324	0.316	2,089
2023-05-31	0.308	0.308	0.308	0.308	0.300	1
2023-05-29	0.308	0.308	0.308	0.308	0.300	100
2023-05-26	0.308	0.308	0.308	0.308	0.300	750

← NewerPage 9 of 11 · 627 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.