Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.440	2.450	2.400	2.440	2.374	6,312
2024-05-20	2.450	2.450	2.400	2.440	2.374	9,089
2024-05-17	2.390	2.450	2.380	2.440	2.374	17,370
2024-05-16	2.410	2.470	2.360	2.420	2.355	16,899
2024-05-15	2.360	2.420	2.360	2.380	2.316	42,295
2024-05-14	2.390	2.390	2.350	2.360	2.296	9,144
2024-05-13	2.400	2.400	2.380	2.380	2.316	7,881
2024-05-10	2.430	2.450	2.400	2.400	2.335	11,815
2024-05-09	2.410	2.450	2.400	2.430	2.364	18,091
2024-05-08	2.470	2.490	2.420	2.440	2.374	29,887
2024-05-02	2.470	2.470	2.420	2.470	2.403	24,780
2024-04-30	2.460	2.520	2.430	2.470	2.403	66,297
2024-04-29	2.460	2.580	2.400	2.570	2.501	211,012
2024-04-26	2.360	2.400	2.330	2.400	2.335	46,575
2024-04-25	2.390	2.390	2.340	2.360	2.296	22,837
2024-04-24	2.370	2.410	2.370	2.390	2.325	63,430
2024-04-23	2.340	2.370	2.320	2.360	2.296	50,876
2024-04-22	2.250	2.350	2.250	2.340	2.277	32,044
2024-04-19	2.280	2.320	2.240	2.280	2.218	40,760
2024-04-18	2.280	2.280	2.220	2.280	2.218	92,637
2024-04-17	2.210	2.280	2.210	2.270	2.209	26,099
2024-04-16	2.250	2.250	2.180	2.230	2.170	36,984
2024-04-15	2.230	2.270	2.150	2.250	2.189	67,516
2024-04-12	2.300	2.320	2.230	2.290	2.228	69,332
2024-04-11	2.320	2.350	2.290	2.310	2.248	13,586
2024-04-10	2.310	2.340	2.290	2.310	2.248	12,559
2024-04-09	2.350	2.380	2.320	2.330	2.267	8,985
2024-04-08	2.300	2.350	2.280	2.350	2.287	9,449
2024-04-05	2.300	2.340	2.270	2.340	2.277	5,840
2024-04-04	2.270	2.340	2.270	2.340	2.277	11,393
2024-04-03	2.300	2.360	2.250	2.300	2.238	20,915
2024-04-02	2.360	2.430	2.300	2.320	2.257	70,171
2024-03-28	2.360	2.420	2.350	2.390	2.325	12,728
2024-03-27	2.400	2.440	2.360	2.400	2.335	23,105
2024-03-26	2.440	2.450	2.430	2.440	2.374	18,479
2024-03-22	2.420	2.450	2.420	2.430	2.364	20,504
2024-03-21	2.400	2.460	2.400	2.460	2.394	50,768
2024-03-20	2.340	2.430	2.340	2.420	2.355	67,586
2024-03-19	2.300	2.410	2.300	2.380	2.316	30,975
2024-03-15	2.320	2.380	2.320	2.350	2.287	25,021
2024-03-14	2.360	2.370	2.300	2.370	2.306	55,978
2024-03-13	2.310	2.380	2.310	2.370	2.306	13,970
2024-03-12	2.350	2.350	2.300	2.350	2.287	13,944
2024-03-11	2.370	2.410	2.300	2.330	2.267	41,427
2024-03-08	2.310	2.360	2.250	2.330	2.267	44,509
2024-03-07	2.300	2.350	2.300	2.350	2.287	15,116
2024-03-06	2.330	2.360	2.300	2.330	2.267	20,827
2024-03-05	2.250	2.330	2.250	2.330	2.267	6,448
2024-03-04	2.280	2.320	2.240	2.310	2.248	11,308
2024-03-01	2.290	2.300	2.280	2.280	2.218	13,986
2024-02-29	2.280	2.360	2.280	2.290	2.228	44,138
2024-02-28	2.280	2.280	2.200	2.270	2.209	88,597
2024-02-27	2.230	2.320	2.230	2.280	2.218	50,600
2024-02-26	2.280	2.330	2.230	2.230	2.170	75,549
2024-02-23	2.360	2.360	2.250	2.280	2.218	75,239
2024-02-22	2.380	2.390	2.340	2.360	2.296	90,042
2024-02-21	2.390	2.430	2.380	2.410	2.345	67,254
2024-02-20	2.340	2.450	2.320	2.400	2.335	127,658
2024-02-19	2.370	2.390	2.320	2.380	2.316	33,472
2024-02-16	2.330	2.390	2.320	2.370	2.306	115,288

← NewerPage 11 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.