Attica Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 7,562 |
| 2026-07-23 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 24,600 |
| 2026-07-22 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 2,805 |
| 2026-07-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,739 |
| 2026-07-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,569 |
| 2026-07-17 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 19,351 |
| 2026-07-16 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,710 |
| 2026-07-15 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 18,651 |
| 2026-07-14 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 9,931 |
| 2026-07-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 22,649 |
| 2026-07-10 | 1.650 | 1.706 | 1.650 | 1.660 | 1.660 | 4,079 |
| 2026-07-09 | 1.680 | 1.684 | 1.640 | 1.672 | 1.672 | 14,792 |
| 2026-07-08 | 1.728 | 1.740 | 1.660 | 1.680 | 1.680 | 38,986 |
| 2026-07-07 | 1.732 | 1.734 | 1.720 | 1.728 | 1.728 | 11,796 |
| 2026-07-06 | 1.750 | 1.758 | 1.722 | 1.738 | 1.738 | 16,189 |
| 2026-07-03 | 1.768 | 1.768 | 1.736 | 1.748 | 1.748 | 7,341 |
| 2026-07-02 | 1.758 | 1.770 | 1.740 | 1.766 | 1.766 | 24,067 |
| 2026-07-01 | 1.760 | 1.760 | 1.734 | 1.750 | 1.750 | 4,877 |
| 2026-06-30 | 1.750 | 1.788 | 1.732 | 1.752 | 1.752 | 67,592 |
| 2026-06-29 | 1.768 | 1.792 | 1.740 | 1.760 | 1.760 | 9,936 |
| 2026-06-26 | 1.786 | 1.786 | 1.722 | 1.770 | 1.770 | 11,942 |
| 2026-06-25 | 1.750 | 1.840 | 1.750 | 1.786 | 1.786 | 33,128 |
| 2026-06-24 | 1.756 | 1.760 | 1.706 | 1.740 | 1.740 | 46,793 |
| 2026-06-23 | 1.790 | 1.794 | 1.746 | 1.768 | 1.768 | 26,801 |
| 2026-06-22 | 1.800 | 1.848 | 1.780 | 1.796 | 1.796 | 40,031 |
| 2026-06-19 | 1.830 | 1.830 | 1.780 | 1.808 | 1.808 | 52,099 |
| 2026-06-18 | 1.864 | 1.910 | 1.750 | 1.796 | 1.796 | 338,609 |
| 2026-06-17 | 1.602 | 1.836 | 1.602 | 1.800 | 1.800 | 328,558 |
| 2026-06-16 | 1.628 | 1.640 | 1.594 | 1.600 | 1.600 | 200,122 |
| 2026-06-15 | 1.600 | 1.602 | 1.576 | 1.580 | 1.580 | 29,980 |
| 2026-06-12 | 1.550 | 1.590 | 1.548 | 1.582 | 1.582 | 44,119 |
| 2026-06-11 | 1.558 | 1.560 | 1.540 | 1.548 | 1.548 | 23,648 |
| 2026-06-10 | 1.580 | 1.586 | 1.540 | 1.554 | 1.554 | 28,704 |
| 2026-06-09 | 1.600 | 1.602 | 1.580 | 1.588 | 1.588 | 18,950 |
| 2026-06-08 | 1.600 | 1.626 | 1.592 | 1.608 | 1.608 | 19,732 |
| 2026-06-05 | 1.634 | 1.636 | 1.612 | 1.630 | 1.630 | 22,021 |
| 2026-06-04 | 1.612 | 1.632 | 1.602 | 1.630 | 1.630 | 7,601 |
| 2026-06-03 | 1.650 | 1.650 | 1.620 | 1.626 | 1.626 | 3,569 |
| 2026-06-02 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 6,242 |
| 2026-05-29 | 1.630 | 1.648 | 1.620 | 1.630 | 1.630 | 10,131 |
| 2026-05-28 | 1.616 | 1.630 | 1.604 | 1.614 | 1.614 | 19,720 |
| 2026-05-27 | 1.630 | 1.650 | 1.630 | 1.632 | 1.632 | 13,544 |
| 2026-05-26 | 1.630 | 1.654 | 1.614 | 1.640 | 1.640 | 6,615 |
| 2026-05-25 | 1.604 | 1.656 | 1.604 | 1.630 | 1.630 | 5,709 |
| 2026-05-22 | 1.600 | 1.630 | 1.600 | 1.614 | 1.614 | 3,370 |
| 2026-05-21 | 1.658 | 1.658 | 1.624 | 1.630 | 1.630 | 11,362 |
| 2026-05-20 | 1.580 | 1.614 | 1.570 | 1.610 | 1.610 | 5,516 |
| 2026-05-19 | 1.600 | 1.600 | 1.574 | 1.580 | 1.580 | 16,857 |
| 2026-05-18 | 1.588 | 1.592 | 1.556 | 1.590 | 1.590 | 12,841 |
| 2026-05-15 | 1.600 | 1.616 | 1.596 | 1.598 | 1.598 | 20,572 |
| 2026-05-14 | 1.604 | 1.620 | 1.590 | 1.610 | 1.610 | 34,198 |
| 2026-05-13 | 1.658 | 1.658 | 1.580 | 1.608 | 1.608 | 40,388 |
| 2026-05-12 | 1.642 | 1.650 | 1.600 | 1.620 | 1.620 | 17,661 |
| 2026-05-11 | 1.650 | 1.684 | 1.640 | 1.650 | 1.650 | 48,898 |
| 2026-05-08 | 1.646 | 1.654 | 1.626 | 1.626 | 1.626 | 13,485 |
| 2026-05-07 | 1.672 | 1.700 | 1.662 | 1.674 | 1.674 | 10,938 |
| 2026-05-06 | 1.686 | 1.690 | 1.620 | 1.666 | 1.666 | 14,984 |
| 2026-05-05 | 1.616 | 1.670 | 1.616 | 1.660 | 1.660 | 7,698 |
| 2026-05-04 | 1.686 | 1.686 | 1.614 | 1.616 | 1.616 | 13,170 |
| 2026-04-30 | 1.644 | 1.680 | 1.640 | 1.670 | 1.670 | 30,211 |
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.