Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.940	0.970	0.922	0.966	0.940	8,145
2022-12-02	0.944	0.944	0.944	0.944	0.919	1,000
2022-12-01	0.958	0.964	0.958	0.962	0.936	9,241
2022-11-30	0.980	0.980	0.958	0.958	0.932	12,880
2022-11-29	0.996	0.998	0.968	0.988	0.961	4,130
2022-11-28	0.978	1.000	0.976	0.992	0.965	35,560
2022-11-25	0.978	0.988	0.976	0.976	0.950	33,500
2022-11-24	1.015	1.020	0.980	1.000	0.973	23,489
2022-11-23	1.030	1.030	1.010	1.020	0.992	18,872
2022-11-22	1.020	1.030	1.005	1.030	1.002	28,244
2022-11-21	1.030	1.035	1.000	1.025	0.997	20,368
2022-11-18	1.030	1.035	1.000	1.025	0.997	7,990
2022-11-17	1.030	1.045	1.030	1.035	1.007	15,125
2022-11-16	1.040	1.045	1.020	1.035	1.007	49,141
2022-11-15	1.010	1.050	1.010	1.040	1.012	33,932
2022-11-14	1.030	1.065	1.030	1.055	0.978	79,515
2022-11-11	1.035	1.045	1.020	1.030	0.955	7,905
2022-11-10	1.030	1.060	1.030	1.035	0.959	45,596
2022-11-09	1.000	1.035	1.000	1.035	0.959	9,489
2022-11-08	1.000	1.020	0.994	1.020	0.945	31,920
2022-11-07	1.010	1.015	0.990	0.994	0.921	10,266
2022-11-04	0.984	1.010	0.980	1.000	0.927	41,858
2022-11-03	0.920	0.988	0.920	0.984	0.912	30,305
2022-11-02	0.964	0.964	0.938	0.940	0.871	100
2022-11-01	0.930	0.952	0.930	0.940	0.871	15,550
2022-10-31	0.926	0.940	0.926	0.938	0.869	7,823
2022-10-27	0.900	0.924	0.900	0.924	0.856	4,320
2022-10-26	0.900	0.920	0.900	0.902	0.836	20,479
2022-10-25	0.948	0.948	0.894	0.900	0.834	88,733
2022-10-24	0.948	0.948	0.920	0.930	0.862	20,050
2022-10-21	0.910	0.930	0.910	0.914	0.847	9,225
2022-10-20	0.928	0.930	0.902	0.930	0.862	10,100
2022-10-19	0.936	0.956	0.930	0.938	0.869	5,100
2022-10-18	0.908	0.930	0.900	0.920	0.853	26,593
2022-10-17	0.896	0.920	0.888	0.890	0.825	26,929
2022-10-14	0.838	0.876	0.836	0.876	0.812	58,250
2022-10-13	0.850	0.870	0.850	0.852	0.790	6,464
2022-10-12	0.874	0.874	0.874	0.874	0.810	0
2022-10-11	0.878	0.880	0.874	0.874	0.810	1,429
2022-10-10	0.884	0.886	0.870	0.886	0.844	62
2022-10-07	0.870	0.870	0.870	0.870	0.806	706
2022-10-06	0.846	0.878	0.846	0.878	0.814	8,887
2022-10-05	0.854	0.874	0.854	0.874	0.810	1,993
2022-10-04	0.854	0.880	0.854	0.870	0.806	861
2022-10-03	0.840	0.880	0.840	0.870	0.806	3,385
2022-09-30	0.890	0.890	0.850	0.850	0.788	3,015
2022-09-29	0.886	0.896	0.880	0.884	0.819	39,514
2022-09-28	0.896	0.898	0.896	0.898	0.832	1,500
2022-09-27	0.890	0.900	0.880	0.880	0.816	3,245
2022-09-26	0.886	0.920	0.866	0.878	0.814	12,105
2022-09-23	0.930	0.950	0.890	0.906	0.840	43,621
2022-09-22	0.946	0.954	0.912	0.928	0.860	23,863
2022-09-21	0.922	0.978	0.910	0.970	0.899	42,656
2022-09-20	0.930	0.968	0.930	0.962	0.892	8,036
2022-09-19	0.928	0.952	0.914	0.946	0.877	11,550
2022-09-16	0.950	0.950	0.950	0.950	0.881	0
2022-09-15	0.950	0.950	0.930	0.950	0.881	4,648
2022-09-14	0.900	0.970	0.898	0.960	0.890	15,728
2022-09-13	0.920	0.920	0.920	0.920	0.853	0
2022-09-12	0.918	0.928	0.904	0.920	0.853	2,058

← NewerPage 17 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.