Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.680	1.680	1.644	1.644	1.644	4,168
2026-04-28	1.670	1.682	1.658	1.682	1.682	4,188
2026-04-27	1.652	1.680	1.652	1.680	1.680	10,932
2026-04-24	1.700	1.710	1.656	1.680	1.680	7,082
2026-04-23	1.654	1.698	1.650	1.698	1.698	8,454
2026-04-22	1.700	1.700	1.654	1.668	1.668	14,962
2026-04-21	1.680	1.718	1.670	1.696	1.696	40,902
2026-04-20	1.720	1.720	1.680	1.680	1.680	15,363
2026-04-17	1.728	1.746	1.688	1.740	1.740	46,586
2026-04-16	1.648	1.740	1.640	1.672	1.672	44,818
2026-04-15	1.620	1.630	1.610	1.628	1.628	14,282
2026-04-14	1.618	1.666	1.618	1.628	1.628	9,036
2026-04-09	1.634	1.634	1.600	1.610	1.610	12,420
2026-04-08	1.530	1.620	1.530	1.604	1.604	23,440
2026-04-07	1.530	1.570	1.520	1.524	1.524	12,021
2026-04-02	1.635	1.635	1.530	1.530	1.530	14,991
2026-04-01	1.600	1.620	1.565	1.605	1.605	22,822
2026-03-31	1.510	1.570	1.510	1.540	1.540	5,876
2026-03-30	1.500	1.545	1.500	1.525	1.525	13,746
2026-03-27	1.530	1.560	1.510	1.525	1.525	16,673
2026-03-26	1.570	1.575	1.530	1.540	1.540	16,805
2026-03-24	1.600	1.600	1.540	1.570	1.570	6,982
2026-03-23	1.620	1.620	1.510	1.615	1.615	41,509
2026-03-20	1.570	1.640	1.570	1.605	1.605	5,684
2026-03-19	1.640	1.640	1.550	1.595	1.595	12,164
2026-03-18	1.680	1.680	1.630	1.675	1.675	7,377
2026-03-17	1.650	1.670	1.645	1.665	1.665	5,725
2026-03-16	1.620	1.630	1.550	1.630	1.630	17,032
2026-03-13	1.520	1.600	1.510	1.595	1.595	27,715
2026-03-12	1.570	1.570	1.540	1.545	1.545	11,584
2026-03-11	1.560	1.580	1.540	1.565	1.565	15,465
2026-03-10	1.535	1.590	1.535	1.570	1.570	15,908
2026-03-09	1.605	1.605	1.525	1.535	1.535	29,046
2026-03-06	1.740	1.740	1.610	1.615	1.615	10,758
2026-03-05	1.625	1.690	1.625	1.670	1.670	34,079
2026-03-04	1.560	1.650	1.560	1.650	1.650	8,473
2026-03-03	1.620	1.650	1.550	1.570	1.570	45,063
2026-03-02	1.690	1.690	1.640	1.640	1.640	33,708
2026-02-27	1.720	1.760	1.720	1.735	1.735	17,756
2026-02-26	1.710	1.755	1.710	1.725	1.725	19,743
2026-02-25	1.735	1.740	1.710	1.730	1.730	16,746
2026-02-24	1.750	1.750	1.725	1.730	1.730	15,144
2026-02-20	1.740	1.750	1.730	1.730	1.730	16,977
2026-02-19	1.715	1.735	1.715	1.730	1.730	28,130
2026-02-18	1.770	1.770	1.720	1.735	1.735	29,670
2026-02-17	1.800	1.800	1.730	1.740	1.740	17,824
2026-02-16	1.770	1.800	1.760	1.785	1.785	6,395
2026-02-13	1.790	1.790	1.755	1.755	1.755	15,504
2026-02-12	1.800	1.805	1.790	1.800	1.800	9,358
2026-02-11	1.795	1.800	1.770	1.795	1.795	17,959
2026-02-10	1.795	1.810	1.790	1.800	1.800	21,163
2026-02-09	1.810	1.825	1.790	1.800	1.800	18,841
2026-02-06	1.850	1.850	1.800	1.810	1.810	23,395
2026-02-05	1.845	1.865	1.830	1.840	1.840	20,061
2026-02-04	1.780	1.855	1.780	1.845	1.845	27,700
2026-02-03	1.830	1.840	1.800	1.810	1.810	17,524
2026-02-02	1.820	1.830	1.800	1.820	1.820	7,521
2026-01-30	1.845	1.845	1.780	1.820	1.820	40,052
2026-01-29	1.825	1.845	1.815	1.830	1.830	29,461
2026-01-28	1.810	1.890	1.805	1.830	1.830	39,020

← NewerPage 3 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.