Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.400	2.430	2.370	2.390	2.325	66,507
2023-03-01	2.380	2.480	2.380	2.440	2.374	46,021
2023-02-28	2.380	2.400	2.370	2.390	2.325	92,781
2023-02-24	2.340	2.380	2.340	2.380	2.316	75,143
2023-02-23	2.280	2.340	2.280	2.340	2.277	54,683
2023-02-22	2.350	2.350	2.300	2.340	2.277	52,617
2023-02-21	2.300	2.360	2.300	2.340	2.277	92,095
2023-02-20	2.250	2.330	2.250	2.320	2.257	80,450
2023-02-17	2.250	2.280	2.240	2.240	2.180	60,880
2023-02-16	2.280	2.340	2.280	2.310	2.248	48,115
2023-02-15	2.210	2.370	2.210	2.280	2.218	159,213
2023-02-14	2.260	2.310	2.210	2.210	2.150	66,114
2023-02-13	2.240	2.290	2.160	2.250	2.189	162,221
2023-02-10	2.330	2.340	2.320	2.330	2.267	44,539
2023-02-09	2.350	2.370	2.310	2.320	2.257	60,240
2023-02-08	2.360	2.360	2.220	2.310	2.248	154,616
2023-02-07	2.190	2.370	2.190	2.350	2.287	278,653
2023-02-06	1.980	2.170	1.975	2.160	2.102	320,718
2023-02-03	2.100	2.100	1.865	1.975	1.922	553,733
2023-02-02	2.350	2.360	2.110	2.200	2.141	392,641
2023-02-01	2.380	2.390	2.360	2.360	2.296	26,799
2023-01-31	2.380	2.400	2.380	2.400	2.335	13,651
2023-01-30	2.370	2.390	2.360	2.390	2.325	20,441
2023-01-27	2.350	2.390	2.350	2.380	2.316	35,540
2023-01-26	2.340	2.380	2.340	2.380	2.316	24,983
2023-01-25	2.340	2.380	2.340	2.360	2.296	27,010
2023-01-24	2.350	2.350	2.340	2.340	2.277	11,629
2023-01-23	2.350	2.360	2.320	2.360	2.296	27,799
2023-01-20	2.350	2.360	2.340	2.350	2.287	21,238
2023-01-19	2.350	2.360	2.330	2.350	2.287	76,816
2023-01-18	2.360	2.380	2.320	2.350	2.287	150,967
2023-01-17	2.280	2.370	2.260	2.370	2.306	210,633
2023-01-16	2.270	2.300	2.270	2.280	2.218	102,985
2023-01-13	2.290	2.290	2.270	2.280	2.218	85,693
2023-01-12	2.250	2.300	2.240	2.290	2.228	112,869
2023-01-11	2.230	2.250	2.230	2.250	2.189	15,725
2023-01-10	2.220	2.250	2.210	2.250	2.189	324,154
2023-01-09	2.250	2.270	2.210	2.240	2.180	85,756
2023-01-05	2.250	2.290	2.250	2.270	2.209	95,616
2023-01-04	2.250	2.290	2.250	2.260	2.199	59,400
2023-01-03	2.330	2.330	2.250	2.260	2.199	88,217
2023-01-02	2.310	2.330	2.290	2.300	2.238	87,054
2022-12-30	2.210	2.330	2.190	2.320	2.257	152,784
2022-12-29	2.140	2.210	2.140	2.210	2.150	201,858
2022-12-28	2.070	2.200	2.050	2.150	2.092	235,659
2022-12-27	2.050	2.060	1.940	2.050	1.995	215,946
2022-12-23	2.070	2.120	2.020	2.050	1.995	484,805
2022-12-22	1.965	1.965	1.965	1.965	1.912	709,336
2022-12-21	1.790	1.790	1.790	1.790	1.742	45,063
2022-12-20	1.630	1.630	1.630	1.630	1.586	37,776
2022-12-19	1.485	1.485	1.485	1.485	1.445	145,968
2022-12-16	1.350	1.350	1.350	1.350	1.314	51,695
2022-12-15	1.230	1.230	1.230	1.230	1.197	7,753
2022-12-14	1.120	1.120	1.120	1.120	1.090	38,008
2022-12-13	0.990	1.020	0.990	1.020	0.992	48,821
2022-12-12	0.970	1.000	0.970	0.994	0.967	26,348
2022-12-09	0.942	0.972	0.942	0.972	0.946	17,970
2022-12-08	0.934	0.970	0.930	0.954	0.928	4,750
2022-12-07	0.960	0.978	0.960	0.978	0.952	1,550
2022-12-06	0.960	0.976	0.960	0.976	0.950	33,464

← NewerPage 16 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.