Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.940	0.968	0.910	0.936	0.868	6,164
2022-09-08	0.912	0.912	0.912	0.912	0.845	0
2022-09-07	0.912	0.912	0.912	0.912	0.845	0
2022-09-06	0.910	0.938	0.910	0.912	0.845	1,000
2022-09-05	0.882	0.924	0.874	0.912	0.845	23,183
2022-09-02	0.922	0.922	0.910	0.922	0.878	100
2022-09-01	0.920	0.940	0.902	0.910	0.843	2,415
2022-08-31	0.890	0.912	0.884	0.912	0.845	790
2022-08-30	0.882	0.894	0.880	0.892	0.827	5,116
2022-08-29	0.940	0.940	0.884	0.890	0.825	6,376
2022-08-26	0.938	0.938	0.910	0.918	0.851	11,726
2022-08-25	0.938	0.946	0.930	0.938	0.869	775
2022-08-24	0.920	0.930	0.898	0.930	0.862	7,232
2022-08-23	0.922	0.946	0.916	0.920	0.853	3,569
2022-08-22	0.920	0.958	0.918	0.956	0.886	1,076
2022-08-19	0.922	0.956	0.922	0.950	0.881	1,901
2022-08-18	0.940	0.948	0.940	0.948	0.879	1,525
2022-08-17	0.924	0.958	0.924	0.932	0.864	1,671
2022-08-16	0.912	0.956	0.910	0.956	0.886	1,489
2022-08-12	0.950	0.950	0.930	0.940	0.871	6,118
2022-08-11	0.950	0.950	0.912	0.950	0.881	2,821
2022-08-10	0.894	0.934	0.894	0.932	0.864	1,542
2022-08-09	0.932	0.932	0.930	0.932	0.888	50
2022-08-08	0.908	0.930	0.886	0.930	0.862	4,098
2022-08-05	0.932	0.970	0.872	0.872	0.808	52,630
2022-08-04	0.970	0.994	0.968	0.968	0.897	1,613
2022-08-03	0.950	0.970	0.950	0.970	0.899	4,032
2022-08-02	0.980	0.980	0.920	0.966	0.895	3,553
2022-08-01	0.958	0.960	0.932	0.950	0.881	10,077
2022-07-29	0.936	0.950	0.926	0.950	0.881	7,449
2022-07-28	0.880	0.936	0.880	0.930	0.862	6,103
2022-07-27	0.836	0.904	0.830	0.888	0.823	165,766
2022-07-26	0.834	0.834	0.834	0.834	0.773	0
2022-07-25	0.856	0.856	0.826	0.834	0.773	763
2022-07-22	0.858	0.860	0.840	0.852	0.790	1,233
2022-07-21	0.840	0.840	0.840	0.840	0.779	15,101
2022-07-20	0.858	0.858	0.830	0.838	0.777	12,156
2022-07-19	0.840	0.850	0.830	0.842	0.780	84,500
2022-07-18	0.838	0.846	0.820	0.840	0.779	1,603
2022-07-15	0.840	0.840	0.826	0.838	0.777	3,657
2022-07-14	0.840	0.844	0.836	0.840	0.779	910
2022-07-13	0.840	0.852	0.840	0.852	0.790	1,400
2022-07-12	0.806	0.854	0.804	0.844	0.782	2,649
2022-07-11	0.824	0.842	0.822	0.822	0.762	2,733
2022-07-08	0.844	0.848	0.844	0.844	0.782	1,492
2022-07-07	0.850	0.850	0.812	0.844	0.782	8,357
2022-07-06	0.862	0.870	0.820	0.850	0.788	17,384
2022-07-05	0.876	0.904	0.876	0.884	0.819	4,400
2022-07-04	0.880	0.908	0.880	0.900	0.834	401
2022-07-01	0.914	0.914	0.914	0.914	0.847	0
2022-06-30	0.882	0.914	0.872	0.914	0.847	593
2022-06-29	0.924	0.924	0.924	0.924	0.856	500
2022-06-28	0.902	0.924	0.900	0.924	0.856	902
2022-06-27	0.928	0.928	0.900	0.928	0.860	838
2022-06-24	0.888	0.938	0.884	0.930	0.862	1,240
2022-06-23	0.900	0.910	0.900	0.908	0.842	5,034
2022-06-22	0.864	0.908	0.864	0.900	0.834	2,572
2022-06-21	0.894	0.930	0.894	0.930	0.862	1,361
2022-06-20	0.918	0.918	0.908	0.918	0.851	1,162
2022-06-17	0.860	0.880	0.860	0.880	0.816	6,198

← NewerPage 18 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.