Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.380	2.450	2.380	2.450	2.450	36,428
2024-08-13	2.340	2.440	2.340	2.430	2.430	3,975
2024-08-12	2.330	2.380	2.330	2.380	2.380	1,046
2024-08-09	2.440	2.440	2.350	2.380	2.380	12,206
2024-08-08	2.410	2.440	2.400	2.400	2.400	4,750
2024-08-07	2.410	2.410	2.350	2.390	2.390	19,095
2024-08-06	2.350	2.400	2.310	2.370	2.370	19,410
2024-08-05	2.400	2.440	2.270	2.310	2.310	86,638
2024-08-02	2.530	2.530	2.450	2.500	2.500	50,890
2024-08-01	2.570	2.590	2.510	2.540	2.540	50,570
2024-07-31	2.570	2.590	2.560	2.590	2.590	15,327
2024-07-30	2.570	2.620	2.570	2.580	2.580	5,163
2024-07-29	2.630	2.630	2.630	2.630	2.630	0
2024-07-26	2.630	2.630	2.580	2.630	2.630	9,495
2024-07-25	2.590	2.620	2.580	2.620	2.620	23,508
2024-07-24	2.540	2.640	2.540	2.630	2.630	106,610
2024-07-23	2.530	2.560	2.510	2.540	2.540	14,549
2024-07-22	2.570	2.570	2.530	2.540	2.540	9,472
2024-07-19	2.590	2.590	2.540	2.570	2.570	12,767
2024-07-18	2.560	2.630	2.550	2.590	2.520	55,973
2024-07-17	2.540	2.600	2.530	2.590	2.520	46,861
2024-07-16	2.540	2.560	2.510	2.530	2.462	14,236
2024-07-15	2.540	2.570	2.500	2.540	2.471	19,415
2024-07-12	2.550	2.590	2.520	2.530	2.462	26,843
2024-07-11	2.530	2.570	2.530	2.550	2.481	21,662
2024-07-10	2.560	2.580	2.550	2.550	2.481	10,431
2024-07-09	2.540	2.570	2.530	2.570	2.501	14,100
2024-07-08	2.570	2.600	2.520	2.580	2.510	26,592
2024-07-05	2.600	2.600	2.540	2.550	2.481	30,989
2024-07-04	2.600	2.640	2.560	2.600	2.530	88,956
2024-07-03	2.420	2.590	2.420	2.590	2.520	223,965
2024-07-02	2.360	2.430	2.360	2.400	2.335	34,196
2024-07-01	2.350	2.410	2.340	2.410	2.345	29,358
2024-06-28	2.340	2.400	2.340	2.380	2.316	7,872
2024-06-27	2.340	2.390	2.330	2.380	2.316	18,217
2024-06-26	2.320	2.380	2.300	2.360	2.296	30,506
2024-06-25	2.280	2.380	2.280	2.340	2.277	36,779
2024-06-21	2.270	2.360	2.270	2.300	2.238	21,249
2024-06-20	2.290	2.300	2.270	2.290	2.228	33,803
2024-06-19	2.270	2.350	2.270	2.290	2.228	17,365
2024-06-18	2.250	2.330	2.240	2.270	2.209	16,229
2024-06-17	2.300	2.300	2.240	2.260	2.199	14,845
2024-06-14	2.340	2.350	2.250	2.300	2.238	35,038
2024-06-13	2.360	2.370	2.310	2.350	2.287	7,655
2024-06-12	2.340	2.360	2.320	2.360	2.296	2,577
2024-06-11	2.300	2.430	2.300	2.340	2.277	359,498
2024-06-10	2.290	2.330	2.270	2.330	2.267	2,593
2024-06-07	2.300	2.340	2.300	2.340	2.277	1,409
2024-06-06	2.280	2.380	2.280	2.380	2.316	10,197
2024-06-05	2.250	2.330	2.250	2.280	2.218	11,432
2024-06-04	2.300	2.300	2.250	2.300	2.238	7,097
2024-06-03	2.300	2.340	2.280	2.320	2.257	13,427
2024-05-31	2.300	2.320	2.260	2.300	2.238	39,452
2024-05-30	2.300	2.340	2.280	2.290	2.228	68,049
2024-05-29	2.360	2.420	2.310	2.320	2.257	58,280
2024-05-28	2.410	2.440	2.370	2.440	2.374	8,231
2024-05-27	2.410	2.440	2.410	2.420	2.355	6,794
2024-05-24	2.380	2.470	2.380	2.450	2.384	21,134
2024-05-23	2.410	2.450	2.390	2.400	2.335	8,499
2024-05-22	2.430	2.490	2.390	2.420	2.355	36,781

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-15	0.0500 EUR
2021-12-30	0.0500 EUR
2020-01-17	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.