Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	1.060	1.090	1.045	1.075	0.948	4,651
2021-12-16	1.060	1.085	1.060	1.085	0.956	572
2021-12-15	1.100	1.100	1.055	1.070	0.943	5,786
2021-12-14	1.070	1.085	1.060	1.080	0.952	6,461
2021-12-13	1.100	1.100	1.075	1.075	0.948	27,664
2021-12-10	1.095	1.105	1.070	1.090	0.961	15,479
2021-12-09	1.100	1.100	1.070	1.095	0.965	10,178
2021-12-08	1.070	1.100	1.070	1.090	0.961	19,907
2021-12-07	1.055	1.080	1.030	1.080	0.952	10,097
2021-12-06	1.075	1.080	1.045	1.075	0.948	1,532
2021-12-03	1.050	1.080	1.050	1.080	0.952	29,634
2021-12-02	1.025	1.025	1.020	1.025	0.904	1,900
2021-12-01	1.030	1.030	1.000	1.025	0.904	217
2021-11-30	1.000	1.015	0.984	1.015	0.895	1,072
2021-11-29	0.996	1.020	0.980	1.020	0.899	8,656
2021-11-26	1.020	1.020	0.976	0.986	0.869	26,736
2021-11-25	1.020	1.050	1.015	1.050	0.926	10,619
2021-11-24	1.030	1.045	1.010	1.040	0.917	10,378
2021-11-23	1.055	1.060	1.020	1.060	0.934	14,810
2021-11-22	1.070	1.070	1.030	1.055	0.930	10,820
2021-11-19	1.075	1.080	1.055	1.070	0.943	7,354
2021-11-18	1.080	1.080	1.055	1.075	0.948	2,400
2021-11-17	1.055	1.080	1.055	1.055	0.930	5,526
2021-11-16	1.110	1.110	1.050	1.050	0.926	11,129
2021-11-15	1.100	1.110	1.075	1.090	0.961	1,367
2021-11-12	1.095	1.120	1.095	1.105	0.974	28,050
2021-11-11	1.060	1.100	1.060	1.085	0.956	2,052
2021-11-10	1.065	1.090	1.050	1.090	0.961	19,040
2021-11-09	1.070	1.085	1.070	1.085	0.956	1,486
2021-11-08	1.070	1.090	1.070	1.090	0.961	2,900
2021-11-05	1.060	1.090	1.055	1.080	0.952	13,684
2021-11-04	1.080	1.080	1.060	1.065	0.939	14,383
2021-11-03	1.090	1.095	1.070	1.090	0.961	3,901
2021-11-02	1.070	1.095	1.065	1.090	0.961	12,994
2021-11-01	1.100	1.110	1.090	1.100	0.970	20,400
2021-10-29	1.120	1.120	1.080	1.100	0.970	1,810
2021-10-27	1.085	1.120	1.080	1.120	0.987	4,474
2021-10-26	1.100	1.110	1.085	1.085	0.956	3,579
2021-10-25	1.130	1.130	1.130	1.130	0.996	10
2021-10-22	1.080	1.120	1.080	1.120	0.987	310
2021-10-21	1.110	1.120	1.100	1.120	0.987	9,955
2021-10-20	1.110	1.125	1.110	1.120	0.987	16,175
2021-10-19	1.055	1.115	1.055	1.110	0.978	22,407
2021-10-18	1.080	1.115	1.070	1.070	0.943	21,130
2021-10-15	1.085	1.085	1.050	1.080	0.952	723
2021-10-14	1.070	1.085	1.070	1.085	0.956	4,782

← NewerPage 21 of 21 · 1,246 trading days

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.