Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.640	2.640	2.640	2.640	2.569	41,818
2023-08-25	2.640	2.640	2.640	2.640	2.569	27,182
2023-08-24	2.640	2.640	2.640	2.640	2.569	46,944
2023-08-23	2.640	2.640	2.640	2.640	2.569	128,362
2023-08-22	2.640	2.640	2.640	2.640	2.569	38,231
2023-08-21	2.640	2.650	2.640	2.640	2.569	3,984,640
2023-08-18	2.640	2.640	2.640	2.640	2.569	50,618
2023-08-17	2.640	2.650	2.640	2.640	2.569	28,782
2023-08-16	2.640	2.640	2.640	2.640	2.569	22,276
2023-08-14	2.640	2.650	2.640	2.640	2.569	12,455
2023-08-11	2.640	2.650	2.640	2.640	2.569	19,745
2023-08-10	2.640	2.650	2.640	2.640	2.569	42,827
2023-08-09	2.640	2.650	2.640	2.640	2.569	3,995
2023-08-08	2.640	2.650	2.640	2.640	2.569	13,358
2023-08-07	2.640	2.640	2.640	2.640	2.569	118,508
2023-08-04	2.640	2.650	2.640	2.640	2.569	23,553
2023-08-03	2.640	2.650	2.640	2.640	2.569	67,760
2023-08-02	2.640	2.650	2.640	2.640	2.569	2,305,578
2023-08-01	2.640	2.650	2.640	2.640	2.569	324,233
2023-07-31	2.590	2.650	2.590	2.640	2.569	4,458,950
2023-07-28	2.580	2.600	2.580	2.590	2.520	54,078
2023-07-27	2.600	2.600	2.580	2.590	2.520	3,350
2023-07-26	2.580	2.580	2.580	2.580	2.510	40,506
2023-07-25	2.580	2.590	2.580	2.590	2.520	14,698
2023-07-24	2.580	2.580	2.580	2.580	2.510	61,958
2023-07-21	2.600	2.600	2.580	2.580	2.510	296
2023-07-20	2.580	2.580	2.580	2.580	2.510	2,303
2023-07-19	2.580	2.590	2.570	2.580	2.510	10,982
2023-07-18	2.580	2.580	2.570	2.570	2.501	7,187
2023-07-17	2.580	2.610	2.580	2.580	2.510	16,023
2023-07-14	2.570	2.630	2.570	2.630	2.559	32,005
2023-07-13	2.590	2.600	2.590	2.600	2.530	16,204
2023-07-12	2.580	2.590	2.580	2.590	2.520	3,805
2023-07-11	2.570	2.590	2.570	2.580	2.510	22,435
2023-07-10	2.570	2.590	2.570	2.570	2.501	12,055
2023-07-07	2.580	2.590	2.570	2.590	2.520	115,568
2023-07-06	2.580	2.590	2.580	2.590	2.520	11,000
2023-07-05	2.570	2.580	2.570	2.580	2.510	3,780
2023-07-04	2.580	2.590	2.580	2.580	2.510	12,286
2023-07-03	2.580	2.590	2.580	2.580	2.510	17,405
2023-06-30	2.580	2.590	2.580	2.590	2.520	35,147
2023-06-29	2.580	2.590	2.580	2.590	2.520	85,554
2023-06-28	2.580	2.590	2.580	2.590	2.520	33,555
2023-06-27	2.580	2.590	2.580	2.580	2.510	68,830
2023-06-26	2.610	2.610	2.580	2.580	2.510	66,349
2023-06-23	2.590	2.590	2.590	2.590	2.520	28,419
2023-06-22	2.590	2.620	2.590	2.590	2.520	7,815
2023-06-21	2.580	2.590	2.580	2.590	2.520	53,876
2023-06-20	2.580	2.580	2.580	2.580	2.510	3,881
2023-06-19	2.580	2.590	2.580	2.580	2.510	19,588
2023-06-16	2.580	2.590	2.580	2.590	2.520	7,340
2023-06-15	2.590	2.590	2.580	2.580	2.510	2,424
2023-06-14	2.590	2.590	2.590	2.590	2.520	20,859
2023-06-13	2.590	2.590	2.590	2.590	2.520	14,955
2023-06-12	2.580	2.590	2.580	2.590	2.520	2,538
2023-06-09	2.590	2.590	2.580	2.580	2.510	2,050
2023-06-08	2.580	2.610	2.580	2.590	2.520	7,504
2023-06-07	2.580	2.620	2.580	2.580	2.510	14,762
2023-06-06	2.580	2.590	2.580	2.590	2.520	20,271
2023-06-02	2.590	2.590	2.580	2.580	2.510	9,390

← NewerPage 14 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.