Attica Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.810 | 1.890 | 1.805 | 1.830 | 1.830 | 39,020 |
| 2026-01-27 | 1.900 | 1.900 | 1.830 | 1.860 | 1.860 | 37,113 |
| 2026-01-26 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 9,553 |
| 2026-01-23 | 1.875 | 1.890 | 1.870 | 1.880 | 1.880 | 8,437 |
| 2026-01-22 | 1.870 | 1.900 | 1.840 | 1.875 | 1.875 | 19,588 |
| 2026-01-21 | 1.805 | 1.855 | 1.805 | 1.855 | 1.855 | 5,892 |
| 2026-01-20 | 1.875 | 1.890 | 1.840 | 1.845 | 1.845 | 10,038 |
| 2026-01-19 | 1.910 | 1.910 | 1.860 | 1.875 | 1.875 | 15,916 |
| 2026-01-16 | 1.920 | 1.930 | 1.890 | 1.920 | 1.920 | 14,199 |
| 2026-01-15 | 1.950 | 1.950 | 1.900 | 1.905 | 1.905 | 11,876 |
| 2026-01-14 | 1.960 | 1.995 | 1.940 | 1.940 | 1.940 | 15,433 |
| 2026-01-13 | 2.000 | 2.010 | 1.970 | 1.980 | 1.980 | 29,160 |
| 2026-01-12 | 1.970 | 2.010 | 1.970 | 1.980 | 1.980 | 34,980 |
| 2026-01-09 | 1.945 | 2.040 | 1.945 | 2.020 | 2.020 | 92,778 |
| 2026-01-08 | 1.990 | 2.030 | 1.970 | 1.970 | 1.970 | 137,167 |
| 2026-01-07 | 2.020 | 2.040 | 1.955 | 1.990 | 1.990 | 76,673 |
| 2026-01-05 | 1.830 | 2.060 | 1.830 | 2.010 | 2.010 | 164,885 |
| 2026-01-02 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 23,395 |
| 2025-12-31 | 1.860 | 1.885 | 1.850 | 1.860 | 1.860 | 26,939 |
| 2025-12-30 | 1.830 | 1.870 | 1.830 | 1.855 | 1.855 | 10,472 |
| 2025-12-29 | 1.845 | 1.850 | 1.775 | 1.840 | 1.840 | 11,352 |
| 2025-12-23 | 1.835 | 1.850 | 1.825 | 1.830 | 1.830 | 6,704 |
| 2025-12-22 | 1.810 | 1.830 | 1.805 | 1.815 | 1.815 | 9,904 |
| 2025-12-19 | 1.835 | 1.835 | 1.810 | 1.810 | 1.810 | 5,614 |
| 2025-12-18 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 15,571 |
| 2025-12-17 | 1.840 | 1.840 | 1.800 | 1.815 | 1.815 | 20,227 |
| 2025-12-16 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 23,734 |
| 2025-12-15 | 1.825 | 1.855 | 1.825 | 1.840 | 1.840 | 9,583 |
| 2025-12-12 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 13,029 |
| 2025-12-11 | 1.785 | 1.875 | 1.785 | 1.835 | 1.835 | 28,624 |
| 2025-12-10 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 14,232 |
| 2025-12-09 | 1.810 | 1.850 | 1.810 | 1.810 | 1.810 | 10,495 |
| 2025-12-08 | 1.810 | 1.835 | 1.800 | 1.820 | 1.820 | 14,551 |
| 2025-12-05 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 6,442 |
| 2025-12-04 | 1.815 | 1.830 | 1.815 | 1.820 | 1.820 | 9,722 |
| 2025-12-03 | 1.840 | 1.840 | 1.815 | 1.830 | 1.830 | 13,685 |
| 2025-12-02 | 1.800 | 1.855 | 1.780 | 1.820 | 1.820 | 51,455 |
| 2025-12-01 | 1.760 | 1.800 | 1.760 | 1.785 | 1.785 | 16,794 |
| 2025-11-28 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 14,942 |
| 2025-11-27 | 1.760 | 1.785 | 1.755 | 1.770 | 1.770 | 18,966 |
| 2025-11-26 | 1.755 | 1.775 | 1.755 | 1.765 | 1.765 | 28,308 |
| 2025-11-25 | 1.750 | 1.785 | 1.740 | 1.760 | 1.760 | 70,193 |
| 2025-11-24 | 1.770 | 1.780 | 1.740 | 1.770 | 1.770 | 10,009 |
| 2025-11-21 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 25,950 |
| 2025-11-20 | 1.770 | 1.800 | 1.770 | 1.795 | 1.795 | 20,939 |
| 2025-11-19 | 1.785 | 1.790 | 1.775 | 1.790 | 1.790 | 28,799 |
| 2025-11-18 | 1.815 | 1.815 | 1.780 | 1.790 | 1.790 | 11,781 |
| 2025-11-17 | 1.775 | 1.820 | 1.775 | 1.815 | 1.815 | 11,080 |
| 2025-11-14 | 1.800 | 1.800 | 1.785 | 1.800 | 1.800 | 19,786 |
| 2025-11-13 | 1.795 | 1.815 | 1.780 | 1.800 | 1.800 | 46,158 |
| 2025-11-12 | 1.820 | 1.820 | 1.795 | 1.795 | 1.795 | 39,481 |
| 2025-11-11 | 1.860 | 1.860 | 1.800 | 1.805 | 1.805 | 24,025 |
| 2025-11-10 | 1.820 | 1.855 | 1.820 | 1.830 | 1.830 | 16,676 |
| 2025-11-07 | 1.845 | 1.845 | 1.800 | 1.820 | 1.820 | 28,616 |
| 2025-11-06 | 1.830 | 1.840 | 1.825 | 1.830 | 1.830 | 18,552 |
| 2025-11-05 | 1.815 | 1.840 | 1.815 | 1.840 | 1.840 | 8,970 |
| 2025-11-04 | 1.835 | 1.850 | 1.825 | 1.840 | 1.840 | 9,421 |
| 2025-11-03 | 1.830 | 1.850 | 1.780 | 1.850 | 1.850 | 113,713 |
| 2025-10-31 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 19,554 |
| 2025-10-30 | 1.850 | 1.865 | 1.835 | 1.835 | 1.835 | 14,607 |
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.