Attica Publications S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.930	1.030	0.930	0.930	0.930	70
2026-10-13	1.030	1.030	1.030	1.030	1.010	222
2026-10-09	1.030	1.030	1.030	1.030	1.010	40
2026-10-08	1.030	1.030	1.030	1.030	1.010	30
2026-10-02	1.020	1.030	1.020	1.020	1.000	524
2026-09-22	0.945	1.030	0.945	1.030	1.010	3,742
2026-09-21	0.940	1.020	0.940	1.020	1.000	370
2026-09-18	0.940	0.940	0.940	0.940	0.922	1,668
2026-09-17	0.945	0.945	0.945	0.945	0.927	1,029
2026-09-16	1.030	1.030	1.030	1.030	1.010	1,000
2026-09-14	0.940	1.040	0.940	1.030	1.010	105
2026-09-04	1.000	1.040	1.000	1.000	0.981	580
2026-08-25	1.040	1.040	1.040	1.040	1.020	1,300
2026-08-17	1.150	1.150	1.150	1.150	1.128	500
2026-08-12	1.150	1.150	1.150	1.150	1.128	150
2026-08-11	1.040	1.150	1.040	1.050	1.030	711
2026-08-06	1.040	1.150	1.040	1.040	1.020	150
2026-08-04	1.100	1.150	1.100	1.100	1.079	72
2026-08-03	1.140	1.150	1.140	1.140	1.118	300
2026-07-31	1.150	1.150	1.150	1.150	1.128	100
2026-07-30	1.150	1.150	1.150	1.150	1.128	100
2026-07-29	1.150	1.150	1.150	1.150	1.128	1,170
2026-07-23	1.130	1.190	1.130	1.130	1.108	30
2026-07-21	1.190	1.190	1.190	1.190	1.167	250
2026-07-15	1.200	1.200	1.190	1.200	1.177	50
2026-07-09	1.150	1.185	1.145	1.145	1.123	310
2026-07-08	1.175	1.185	1.155	1.160	1.138	202
2026-07-07	1.195	1.195	1.185	1.195	1.172	30
2026-07-06	1.195	1.225	1.185	1.195	1.172	430
2026-07-03	1.190	1.205	1.185	1.205	1.182	430
2026-07-02	1.195	1.195	1.185	1.195	1.172	100
2026-07-01	1.190	1.230	1.185	1.225	1.201	1,275
2026-06-30	1.205	1.230	1.185	1.200	1.177	537
2026-06-29	1.180	1.235	1.155	1.195	1.172	3,694
2026-06-26	1.190	1.200	1.175	1.180	1.157	3,091
2026-06-25	1.195	1.195	1.190	1.190	1.167	300
2026-06-24	1.180	1.195	1.170	1.185	1.162	301
2026-06-23	1.185	1.195	1.160	1.170	1.147	283
2026-06-22	1.225	1.225	1.175	1.180	1.157	630
2026-06-19	1.235	1.235	1.200	1.225	1.201	288
2026-06-18	1.190	1.270	1.190	1.235	1.211	805
2026-06-17	1.170	1.190	1.150	1.190	1.167	580
2026-06-16	1.170	1.180	1.165	1.165	1.142	248
2026-06-15	1.185	1.220	1.150	1.155	1.133	1,575
2026-06-12	1.175	1.175	1.165	1.175	1.152	409
2026-06-11	1.165	1.175	1.150	1.160	1.138	471
2026-06-10	1.185	1.190	1.170	1.170	1.147	702
2026-06-09	1.215	1.220	1.170	1.190	1.167	1,144
2026-06-08	1.215	1.215	1.215	1.215	1.191	1,100
2026-06-05	1.205	1.230	1.205	1.230	1.206	140
2026-06-04	1.240	1.250	1.220	1.220	1.196	122
2026-06-03	1.245	1.245	1.205	1.210	1.187	452
2026-06-02	1.245	1.245	1.220	1.220	1.196	1,290
2026-05-29	1.300	1.300	1.220	1.250	1.226	1,575
2026-05-28	1.245	1.270	1.220	1.245	1.221	545
2026-05-27	1.265	1.290	1.240	1.245	1.221	1,755
2026-05-26	1.265	1.265	1.265	1.265	1.240	50
2026-05-25	1.260	1.285	1.240	1.240	1.216	960
2026-05-22	1.250	1.250	1.240	1.240	1.216	640
2026-05-21	1.275	1.300	1.255	1.260	1.236	850

Page 1 of 11 · 625 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.