Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.090	2.120	2.080	2.110	2.110	15,227
2025-08-01	2.120	2.140	2.090	2.090	2.090	14,336
2025-07-31	2.140	2.150	2.130	2.140	2.140	3,773
2025-07-30	2.110	2.150	2.100	2.150	2.150	34,032
2025-07-29	2.100	2.120	2.100	2.120	2.120	15,350
2025-07-28	2.100	2.140	2.100	2.120	2.120	27,862
2025-07-25	2.080	2.120	2.070	2.120	2.120	40,113
2025-07-24	2.090	2.110	2.080	2.090	2.090	13,677
2025-07-23	2.110	2.130	2.080	2.090	2.090	57,594
2025-07-22	2.130	2.150	2.090	2.110	2.110	35,802
2025-07-21	2.160	2.160	2.120	2.130	2.130	19,236
2025-07-18	2.110	2.160	2.110	2.130	2.130	39,918
2025-07-17	2.120	2.140	2.090	2.110	2.110	61,530
2025-07-16	2.170	2.170	2.090	2.100	2.100	86,043
2025-07-15	2.150	2.180	2.130	2.150	2.150	24,168
2025-07-14	2.120	2.180	2.110	2.150	2.150	16,877
2025-07-11	2.160	2.200	2.150	2.160	2.160	34,026
2025-07-10	2.210	2.210	2.150	2.160	2.160	50,887
2025-07-09	2.120	2.220	2.120	2.190	2.190	143,643
2025-07-08	2.100	2.130	2.100	2.120	2.120	21,295
2025-07-07	2.110	2.130	2.080	2.090	2.090	36,544
2025-07-04	2.130	2.140	2.110	2.130	2.130	10,000
2025-07-03	2.100	2.200	2.100	2.130	2.130	74,555
2025-07-02	2.100	2.130	2.080	2.110	2.110	67,907
2025-07-01	2.010	2.150	2.010	2.060	2.060	189,466
2025-06-30	2.070	2.070	1.970	2.020	2.020	43,309
2025-06-27	2.050	2.090	2.050	2.070	2.070	21,527
2025-06-26	2.000	2.070	1.960	2.060	2.060	39,278
2025-06-25	1.975	1.990	1.960	1.990	1.990	10,143
2025-06-24	2.000	2.000	1.950	1.975	1.975	34,842
2025-06-23	1.945	1.975	1.920	1.940	1.940	46,707
2025-06-20	1.980	2.000	1.950	1.980	1.980	53,854
2025-06-19	1.990	2.020	1.975	1.990	1.990	22,643
2025-06-18	2.010	2.030	1.975	2.000	2.000	41,512
2025-06-17	2.030	2.040	2.010	2.040	2.040	35,828
2025-06-16	2.040	2.050	2.030	2.030	2.030	26,164
2025-06-13	2.050	2.060	2.030	2.050	2.050	53,713
2025-06-12	2.070	2.100	2.050	2.080	2.080	39,033
2025-06-11	2.080	2.110	2.060	2.080	2.080	68,253
2025-06-10	2.090	2.100	2.070	2.080	2.080	30,147
2025-06-06	2.110	2.120	2.080	2.090	2.090	27,879
2025-06-05	2.140	2.160	2.120	2.130	2.130	14,990
2025-06-04	2.080	2.150	2.070	2.140	2.140	37,868
2025-06-03	2.100	2.100	2.080	2.090	2.090	10,172
2025-06-02	2.080	2.120	2.070	2.080	2.080	35,087
2025-05-30	2.110	2.120	2.080	2.100	2.100	33,512
2025-05-29	2.140	2.150	2.110	2.110	2.110	25,905
2025-05-28	2.100	2.180	2.080	2.120	2.120	141,217
2025-05-27	2.100	2.120	2.080	2.120	2.120	12,643
2025-05-26	2.090	2.130	2.090	2.110	2.110	25,705
2025-05-23	2.170	2.170	2.090	2.100	2.100	44,415
2025-05-22	2.170	2.200	2.150	2.170	2.170	13,852
2025-05-21	2.110	2.220	2.110	2.190	2.190	71,818
2025-05-20	2.150	2.150	2.090	2.120	2.120	35,140
2025-05-19	2.120	2.150	2.110	2.110	2.110	24,101
2025-05-16	2.130	2.140	2.100	2.120	2.120	18,798
2025-05-15	2.130	2.130	2.110	2.120	2.120	15,128
2025-05-14	2.100	2.150	2.090	2.130	2.130	41,557
2025-05-13	2.120	2.120	2.090	2.110	2.110	19,268
2025-05-12	2.130	2.150	2.110	2.120	2.120	22,836

← NewerPage 6 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.