Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.875	1.875	1.840	1.855	1.855	22,146
2025-10-27	1.880	1.880	1.865	1.865	1.865	11,464
2025-10-24	1.895	1.900	1.870	1.880	1.880	15,614
2025-10-23	1.910	1.915	1.885	1.895	1.895	26,417
2025-10-22	1.880	1.910	1.850	1.910	1.910	79,545
2025-10-21	1.865	1.890	1.845	1.880	1.880	37,551
2025-10-20	1.865	1.885	1.860	1.875	1.875	13,561
2025-10-17	1.880	1.890	1.850	1.880	1.880	35,192
2025-10-16	1.940	1.960	1.895	1.900	1.900	35,696
2025-10-15	1.920	1.940	1.915	1.940	1.940	17,096
2025-10-14	1.960	1.960	1.925	1.925	1.925	9,002
2025-10-13	1.945	1.980	1.945	1.960	1.960	9,556
2025-10-10	1.930	1.980	1.920	1.980	1.980	14,208
2025-10-09	1.920	1.940	1.910	1.920	1.920	21,228
2025-10-08	1.940	1.940	1.915	1.920	1.920	48,550
2025-10-07	1.940	1.980	1.930	1.950	1.950	33,134
2025-10-06	1.965	1.990	1.950	1.950	1.950	31,922
2025-10-03	1.990	1.990	1.965	1.965	1.965	37,565
2025-10-02	2.000	2.000	1.985	1.990	1.990	18,073
2025-10-01	2.000	2.000	1.990	1.990	1.990	25,915
2025-09-30	2.050	2.050	1.990	2.000	2.000	73,896
2025-09-29	2.060	2.080	2.040	2.050	2.050	12,720
2025-09-26	2.030	2.060	2.000	2.060	2.060	23,256
2025-09-25	2.070	2.070	2.010	2.030	2.030	35,604
2025-09-24	2.050	2.070	2.040	2.060	2.060	22,925
2025-09-23	2.060	2.080	2.040	2.070	2.070	27,943
2025-09-22	2.040	2.070	2.040	2.050	2.050	15,490
2025-09-19	2.040	2.070	2.040	2.040	2.040	22,360
2025-09-18	2.060	2.080	2.030	2.040	2.040	39,195
2025-09-17	2.070	2.080	2.040	2.050	2.050	43,554
2025-09-16	2.110	2.120	2.060	2.070	2.070	27,740
2025-09-15	2.100	2.120	2.100	2.110	2.110	12,870
2025-09-12	2.160	2.160	2.100	2.120	2.120	58,519
2025-09-11	2.150	2.180	2.140	2.180	2.180	82,307
2025-09-10	2.170	2.170	2.120	2.150	2.081	34,378
2025-09-09	2.140	2.170	2.140	2.140	2.071	16,366
2025-09-08	2.120	2.150	2.120	2.140	2.071	8,753
2025-09-05	2.150	2.160	2.130	2.130	2.130	9,966
2025-09-04	2.120	2.160	2.120	2.150	2.150	12,436
2025-09-03	2.130	2.140	2.100	2.130	2.130	47,924
2025-09-02	2.160	2.170	2.130	2.140	2.140	16,038
2025-09-01	2.170	2.190	2.160	2.160	2.160	14,139
2025-08-29	2.190	2.200	2.160	2.170	2.170	33,249
2025-08-28	2.230	2.240	2.140	2.210	2.210	80,761
2025-08-27	2.250	2.250	2.230	2.250	2.250	33,787
2025-08-26	2.240	2.250	2.220	2.250	2.250	47,783
2025-08-25	2.260	2.290	2.240	2.260	2.260	38,068
2025-08-22	2.270	2.290	2.250	2.280	2.280	20,204
2025-08-21	2.330	2.330	2.270	2.270	2.270	27,819
2025-08-20	2.230	2.340	2.190	2.310	2.310	128,123
2025-08-19	2.220	2.230	2.200	2.230	2.230	23,924
2025-08-18	2.210	2.250	2.180	2.190	2.190	34,629
2025-08-14	2.220	2.270	2.210	2.210	2.210	43,933
2025-08-13	2.130	2.230	2.130	2.210	2.210	103,875
2025-08-12	2.150	2.160	2.130	2.150	2.150	19,013
2025-08-11	2.140	2.150	2.120	2.140	2.140	18,570
2025-08-08	2.140	2.140	2.110	2.130	2.130	20,273
2025-08-07	2.120	2.140	2.110	2.140	2.140	26,724
2025-08-06	2.110	2.140	2.090	2.130	2.130	14,694
2025-08-05	2.100	2.120	2.090	2.120	2.120	35,527

← NewerPage 5 of 21 · 1,245 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.