Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.300	2.330	2.260	2.330	2.267	58,655
2024-02-14	2.210	2.280	2.210	2.280	2.218	19,959
2024-02-13	2.300	2.300	2.230	2.230	2.170	35,801
2024-02-12	2.340	2.340	2.240	2.300	2.238	75,930
2024-02-09	2.360	2.390	2.330	2.350	2.287	123,752
2024-02-08	2.260	2.360	2.250	2.360	2.296	122,357
2024-02-07	2.260	2.280	2.220	2.260	2.199	144,959
2024-02-06	2.110	2.270	2.090	2.260	2.199	273,669
2024-02-05	1.980	2.100	1.955	2.090	2.034	157,680
2024-02-02	1.930	1.950	1.920	1.945	1.892	34,079
2024-02-01	1.895	1.920	1.890	1.915	1.863	13,304
2024-01-31	1.910	1.930	1.890	1.895	1.844	13,180
2024-01-30	1.905	1.940	1.900	1.910	1.858	18,289
2024-01-29	1.920	1.950	1.905	1.930	1.878	43,162
2024-01-26	1.905	1.945	1.905	1.940	1.888	32,172
2024-01-25	1.920	1.930	1.915	1.930	1.878	25,635
2024-01-24	1.890	1.950	1.890	1.950	1.897	12,695
2024-01-23	1.920	1.940	1.910	1.930	1.878	39,807
2024-01-22	1.920	1.955	1.920	1.925	1.873	15,951
2024-01-19	1.945	1.980	1.940	1.940	1.888	10,632
2024-01-18	1.910	1.970	1.880	1.960	1.907	37,742
2024-01-17	1.890	1.915	1.865	1.900	1.849	44,990
2024-01-16	1.915	1.915	1.860	1.905	1.854	39,726
2024-01-15	1.935	1.940	1.890	1.915	1.863	11,721
2024-01-12	1.930	1.930	1.900	1.920	1.868	38,146
2024-01-11	1.985	1.985	1.910	1.935	1.883	99,368
2024-01-10	1.990	1.990	1.930	1.970	1.917	22,640
2024-01-09	1.930	1.990	1.925	1.975	1.922	74,042
2024-01-08	1.930	1.965	1.930	1.930	1.878	48,248
2024-01-05	1.950	1.985	1.920	1.980	1.927	23,582
2024-01-04	1.970	2.010	1.950	1.980	1.927	21,154
2024-01-03	1.990	1.990	1.945	1.960	1.907	38,064
2024-01-02	1.985	2.030	1.960	1.990	1.936	25,569
2023-12-29	1.980	2.000	1.965	1.985	1.931	21,544
2023-12-28	2.040	2.050	1.980	2.010	1.956	11,634
2023-12-27	2.080	2.080	2.010	2.010	1.956	32,251
2023-12-22	2.120	2.130	2.080	2.080	2.024	23,683
2023-12-21	2.100	2.150	2.070	2.120	2.063	61,220
2023-12-20	2.000	2.150	2.000	2.110	2.053	134,248
2023-12-19	1.935	2.040	1.920	2.010	1.956	120,457
2023-12-18	2.000	2.020	1.935	1.935	1.883	40,061
2023-12-15	2.050	2.050	1.985	1.995	1.941	51,673
2023-12-14	2.060	2.080	2.020	2.030	1.975	137,740
2023-12-13	1.935	2.030	1.875	2.000	1.946	413,551
2023-12-12	2.120	2.120	1.920	1.925	1.873	442,560
2023-12-11	2.130	2.220	2.130	2.130	2.072	178,083
2023-12-08	2.390	2.390	2.360	2.360	2.296	3,840
2023-12-07	2.420	2.620	2.410	2.620	2.549	394
2023-12-06	2.620	2.620	2.620	2.620	2.549	1,943
2023-12-05	2.580	2.580	2.570	2.570	2.501	1,173
2023-12-04	2.420	2.620	2.420	2.570	2.501	550
2023-12-01	2.380	2.640	2.380	2.390	2.390	227
2023-11-30	2.640	2.640	2.640	2.640	2.569	2,292
2023-11-29	2.640	2.640	2.640	2.640	2.569	370
2023-11-28	2.640	2.640	2.640	2.640	2.569	45,135
2023-11-27	2.640	2.640	2.640	2.640	2.569	594
2023-11-24	2.640	2.640	2.640	2.640	2.569	507
2023-11-23	2.690	2.690	2.640	2.690	2.617	6,230
2023-11-22	2.640	2.690	2.640	2.690	2.617	2,692
2023-11-21	2.640	2.640	2.640	2.640	2.569	250

← NewerPage 12 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.