Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.580	2.590	2.580	2.580	2.510	60,682
2023-05-31	2.580	2.590	2.580	2.580	2.510	41,025
2023-05-30	2.580	2.590	2.580	2.580	2.510	11,976
2023-05-29	2.590	2.600	2.580	2.590	2.520	134,849
2023-05-26	2.590	2.600	2.580	2.590	2.520	91,141
2023-05-25	2.510	2.530	2.510	2.520	2.452	23,413
2023-05-24	2.510	2.530	2.510	2.520	2.452	75,420
2023-05-23	2.510	2.530	2.510	2.520	2.452	20,057
2023-05-22	2.510	2.530	2.510	2.520	2.452	41,079
2023-05-19	2.510	2.510	2.510	2.510	2.442	13,040
2023-05-18	2.510	2.530	2.510	2.510	2.442	42,375
2023-05-17	2.520	2.520	2.510	2.510	2.442	22,800
2023-05-16	2.530	2.530	2.520	2.520	2.452	60,902
2023-05-15	2.530	2.550	2.520	2.530	2.462	66,454
2023-05-12	2.490	2.520	2.480	2.510	2.442	19,921
2023-05-11	2.490	2.500	2.480	2.490	2.423	40,938
2023-05-10	2.490	2.500	2.490	2.500	2.432	68,164
2023-05-09	2.490	2.500	2.490	2.490	2.423	17,393
2023-05-08	2.490	2.500	2.490	2.490	2.423	35,847
2023-05-05	2.500	2.500	2.470	2.500	2.432	76,990
2023-05-04	2.500	2.510	2.500	2.510	2.442	2,776
2023-05-03	2.490	2.520	2.490	2.500	2.432	11,271
2023-05-02	2.500	2.510	2.490	2.490	2.423	12,227
2023-04-28	2.500	2.510	2.500	2.500	2.432	26,410
2023-04-27	2.490	2.500	2.490	2.490	2.423	3,521
2023-04-26	2.490	2.500	2.480	2.490	2.423	13,197
2023-04-25	2.500	2.500	2.490	2.500	2.432	20,704
2023-04-24	2.500	2.500	2.480	2.500	2.432	23,656
2023-04-21	2.460	2.500	2.460	2.500	2.432	24,020
2023-04-20	2.420	2.470	2.420	2.460	2.394	43,767
2023-04-19	2.420	2.460	2.420	2.420	2.355	11,328
2023-04-18	2.400	2.420	2.400	2.400	2.335	26,927
2023-04-13	2.380	2.410	2.380	2.410	2.345	4,989
2023-04-12	2.380	2.400	2.380	2.390	2.325	24,700
2023-04-11	2.380	2.400	2.380	2.390	2.325	4,633
2023-04-06	2.380	2.400	2.380	2.390	2.325	12,682
2023-04-05	2.380	2.400	2.380	2.390	2.325	61,510
2023-04-04	2.380	2.390	2.380	2.390	2.325	3,477
2023-04-03	2.380	2.400	2.370	2.400	2.335	15,665
2023-03-31	2.370	2.390	2.370	2.390	2.325	12,302
2023-03-30	2.380	2.400	2.370	2.400	2.335	29,169
2023-03-29	2.390	2.400	2.380	2.390	2.325	13,877
2023-03-28	2.390	2.400	2.370	2.400	2.335	36,360
2023-03-27	2.400	2.400	2.380	2.390	2.325	4,618
2023-03-24	2.400	2.400	2.370	2.400	2.335	81,272
2023-03-23	2.400	2.400	2.370	2.400	2.335	20,417
2023-03-22	2.400	2.410	2.390	2.410	2.345	9,020
2023-03-21	2.430	2.430	2.400	2.400	2.335	6,023
2023-03-20	2.350	2.410	2.350	2.400	2.335	3,717
2023-03-17	2.400	2.430	2.380	2.390	2.325	24,517
2023-03-16	2.380	2.400	2.370	2.380	2.316	14,614
2023-03-15	2.380	2.410	2.360	2.400	2.335	36,462
2023-03-14	2.370	2.420	2.370	2.390	2.325	954
2023-03-13	2.380	2.400	2.360	2.380	2.316	37,970
2023-03-10	2.400	2.400	2.390	2.390	2.325	37,371
2023-03-09	2.420	2.420	2.390	2.400	2.335	9,953
2023-03-08	2.420	2.440	2.390	2.420	2.355	71,666
2023-03-07	2.410	2.480	2.400	2.410	2.345	94,151
2023-03-06	2.440	2.450	2.430	2.440	2.374	20,473
2023-03-03	2.460	2.500	2.460	2.500	2.432	143,204

← NewerPage 15 of 21 · 1,245 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.