Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.890	0.906	0.872	0.880	0.816	1,553
2022-06-15	0.892	0.910	0.892	0.910	0.843	553
2022-06-14	0.910	0.910	0.888	0.910	0.843	4,687
2022-06-10	0.918	0.950	0.910	0.910	0.843	27,125
2022-06-09	0.968	0.968	0.968	0.968	0.897	0
2022-06-08	0.912	0.990	0.910	0.968	0.897	9,823
2022-06-07	0.888	0.938	0.888	0.930	0.862	8,473
2022-06-06	0.924	0.924	0.908	0.922	0.855	1,705
2022-06-03	0.888	0.924	0.882	0.924	0.856	11,000
2022-06-02	0.900	0.920	0.898	0.900	0.834	3,593
2022-06-01	0.912	0.912	0.898	0.910	0.843	5,399
2022-05-31	0.902	0.912	0.894	0.898	0.832	8,635
2022-05-30	0.916	0.934	0.900	0.914	0.847	10,429
2022-05-27	0.934	0.934	0.934	0.934	0.866	0
2022-05-26	0.934	0.936	0.934	0.934	0.866	514
2022-05-25	0.936	0.936	0.908	0.930	0.862	2,300
2022-05-24	0.908	0.930	0.908	0.920	0.853	4,850
2022-05-23	0.914	0.930	0.914	0.930	0.862	259
2022-05-20	0.930	0.938	0.914	0.916	0.849	10,854
2022-05-19	0.920	0.926	0.900	0.926	0.858	3,795
2022-05-18	0.924	0.938	0.912	0.932	0.864	5,750
2022-05-17	0.920	0.930	0.912	0.912	0.845	10,843
2022-05-16	0.938	0.938	0.910	0.930	0.862	3,866
2022-05-13	0.904	0.968	0.902	0.924	0.856	18,097
2022-05-12	0.926	0.950	0.920	0.930	0.862	3,044
2022-05-11	0.940	0.968	0.940	0.968	0.897	887
2022-05-10	0.940	0.968	0.914	0.962	0.892	3,950
2022-05-09	0.942	0.954	0.942	0.954	0.884	515
2022-05-06	0.960	0.968	0.930	0.942	0.873	2,776
2022-05-05	0.968	0.970	0.952	0.968	0.897	8,483
2022-05-04	0.952	0.970	0.948	0.968	0.897	5,081
2022-05-03	0.950	0.970	0.940	0.970	0.899	5,508
2022-04-29	0.978	0.978	0.950	0.952	0.882	7,457
2022-04-28	0.980	0.984	0.960	0.978	0.907	5,787
2022-04-27	0.970	0.980	0.970	0.980	0.908	3,704
2022-04-26	0.976	0.994	0.976	0.994	0.921	2,728
2022-04-21	0.970	1.010	0.970	1.010	0.936	24,132
2022-04-20	0.986	0.990	0.986	0.990	0.918	8,120
2022-04-19	0.986	1.000	0.980	0.988	0.916	10,588
2022-04-14	0.964	1.000	0.960	1.000	0.927	5,335
2022-04-13	0.976	0.988	0.962	0.986	0.914	3,711
2022-04-12	0.980	0.994	0.954	0.994	0.921	2,893
2022-04-11	1.010	1.010	0.990	1.010	0.936	3,278
2022-04-08	1.020	1.020	0.990	0.990	0.918	2,891
2022-04-07	0.970	1.000	0.970	0.998	0.925	27,527
2022-04-06	0.978	0.986	0.978	0.978	0.907	10,637
2022-04-05	0.978	0.986	0.974	0.982	0.910	30,953
2022-04-04	0.980	0.984	0.970	0.978	0.907	2,705
2022-04-01	0.996	0.998	0.996	0.998	0.925	550
2022-03-31	0.984	0.990	0.960	0.988	0.916	8,078
2022-03-30	0.956	0.986	0.942	0.980	0.908	6,955
2022-03-29	0.992	0.996	0.960	0.978	0.907	13,451
2022-03-28	0.998	0.998	0.948	0.966	0.895	10,977
2022-03-24	0.960	0.968	0.950	0.960	0.890	4,848
2022-03-23	0.982	0.982	0.964	0.972	0.901	8,570
2022-03-22	1.000	1.000	0.974	0.982	0.910	32,293
2022-03-21	0.990	1.010	0.980	0.994	0.921	9,179
2022-03-18	1.020	1.030	0.980	1.000	0.927	17,106
2022-03-17	1.020	1.050	1.020	1.045	0.969	4,620
2022-03-16	1.015	1.040	1.010	1.040	0.964	6,950

← NewerPage 19 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.