Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.015	1.040	1.010	1.040	0.964	6,950
2022-03-15	0.990	1.015	0.990	1.015	0.941	9,725
2022-03-14	1.040	1.040	1.035	1.040	0.991	1
2022-03-11	1.020	1.040	0.998	1.035	0.959	5,942
2022-03-10	1.000	1.015	0.998	0.998	0.925	2,335
2022-03-09	0.982	1.040	0.982	1.040	0.964	840
2022-03-08	1.000	1.015	0.970	0.982	0.910	18,447
2022-03-04	1.045	1.045	1.000	1.020	0.945	27,850
2022-03-03	1.045	1.045	1.005	1.045	0.969	1,200
2022-03-02	1.020	1.025	1.020	1.020	0.945	3,920
2022-03-01	1.020	1.045	1.000	1.030	0.955	22,550
2022-02-28	1.060	1.070	1.020	1.050	0.973	32,839
2022-02-25	1.080	1.100	1.080	1.100	1.020	6,595
2022-02-24	1.030	1.080	1.030	1.050	0.973	88,144
2022-02-23	1.095	1.140	1.095	1.135	1.052	3,780
2022-02-22	1.120	1.120	1.090	1.115	1.033	6,418
2022-02-21	1.130	1.130	1.105	1.130	1.047	1,470
2022-02-18	1.145	1.145	1.125	1.140	1.057	2,911
2022-02-17	1.130	1.145	1.130	1.135	1.052	2,408
2022-02-16	1.135	1.160	1.130	1.160	1.075	13,303
2022-02-15	1.120	1.145	1.120	1.145	1.061	7,088
2022-02-14	1.085	1.125	1.085	1.120	1.038	32,869
2022-02-11	1.100	1.155	1.100	1.140	1.057	5,043
2022-02-10	1.130	1.170	1.130	1.145	1.061	10,710
2022-02-09	1.140	1.150	1.120	1.150	1.066	20,687
2022-02-08	1.120	1.170	1.120	1.140	1.057	561
2022-02-07	1.125	1.160	1.120	1.120	1.038	24,952
2022-02-04	1.130	1.135	1.120	1.120	1.038	11,877
2022-02-03	1.120	1.125	1.120	1.120	1.038	13,584
2022-02-02	1.100	1.130	1.100	1.130	1.047	26,337
2022-02-01	1.110	1.120	1.070	1.100	1.020	75,911
2022-01-31	1.140	1.155	1.110	1.110	1.029	6,315
2022-01-28	1.120	1.130	1.120	1.120	1.038	9,015
2022-01-27	1.140	1.140	1.130	1.140	1.057	7,490
2022-01-26	1.150	1.150	1.120	1.125	1.043	9,631
2022-01-25	1.135	1.145	1.120	1.120	1.038	13,811
2022-01-24	1.155	1.155	1.100	1.120	1.038	77,452
2022-01-21	1.120	1.150	1.120	1.125	1.043	8,848
2022-01-20	1.160	1.170	1.120	1.120	1.038	55,457
2022-01-19	1.150	1.180	1.130	1.160	1.075	10,079
2022-01-18	1.120	1.220	1.120	1.180	1.094	76,759
2022-01-17	1.120	1.145	1.120	1.135	1.052	37,721
2022-01-14	1.110	1.135	1.100	1.100	1.020	38,509
2022-01-13	1.080	1.130	1.080	1.130	1.047	117,981
2022-01-12	1.060	1.080	1.060	1.070	0.992	4,292
2022-01-11	1.080	1.080	1.050	1.060	0.983	15,144
2022-01-10	1.055	1.070	1.045	1.055	0.978	16,618
2022-01-07	1.020	1.060	1.020	1.055	0.978	4,273
2022-01-05	1.020	1.055	1.020	1.050	0.973	1,815
2022-01-04	1.045	1.060	1.035	1.035	0.959	5,795
2022-01-03	1.060	1.060	1.030	1.045	0.969	16,161
2021-12-31	1.055	1.055	1.055	1.055	0.978	10
2021-12-30	1.050	1.055	1.025	1.045	0.969	6,703
2021-12-29	1.045	1.080	1.045	1.075	0.948	13,421
2021-12-28	1.035	1.070	1.035	1.070	0.943	8,144
2021-12-27	1.035	1.080	1.030	1.070	0.943	447
2021-12-23	1.070	1.070	1.050	1.060	0.934	1,432
2021-12-22	1.070	1.075	1.015	1.070	0.943	5,214
2021-12-21	1.010	1.070	1.010	1.070	0.943	4,150
2021-12-20	1.070	1.070	1.070	1.070	0.943	50

← NewerPage 20 of 21 · 1,243 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.