Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.120	2.130	2.100	2.120	2.120	12,469
2025-05-08	2.080	2.110	2.070	2.110	2.110	28,255
2025-05-07	2.110	2.120	2.090	2.110	2.110	14,992
2025-05-06	2.120	2.140	2.100	2.110	2.110	16,075
2025-05-05	2.150	2.150	2.100	2.130	2.130	27,750
2025-05-02	2.130	2.170	2.120	2.160	2.160	7,986
2025-04-30	2.180	2.180	2.150	2.170	2.170	8,160
2025-04-29	2.190	2.210	2.160	2.210	2.210	12,315
2025-04-28	2.140	2.190	2.130	2.190	2.190	15,061
2025-04-25	2.170	2.170	2.120	2.150	2.150	12,539
2025-04-24	2.150	2.150	2.120	2.140	2.140	9,626
2025-04-23	2.100	2.180	2.070	2.130	2.130	28,660
2025-04-22	2.110	2.140	2.090	2.100	2.100	15,029
2025-04-17	2.130	2.130	2.100	2.110	2.110	6,752
2025-04-16	2.120	2.160	2.070	2.130	2.130	17,958
2025-04-15	2.150	2.170	2.110	2.150	2.150	21,560
2025-04-14	2.160	2.200	2.140	2.140	2.140	10,150
2025-04-11	2.170	2.170	2.080	2.160	2.160	12,210
2025-04-10	2.150	2.160	2.110	2.110	2.110	47,900
2025-04-09	2.070	2.070	2.000	2.030	2.030	33,860
2025-04-08	2.070	2.150	2.070	2.120	2.120	27,307
2025-04-07	2.010	2.100	2.000	2.070	2.070	31,754
2025-04-04	2.250	2.250	2.150	2.170	2.170	47,916
2025-04-03	2.280	2.300	2.260	2.270	2.270	50,232
2025-04-02	2.300	2.300	2.290	2.290	2.290	14,400
2025-04-01	2.330	2.330	2.290	2.300	2.300	17,607
2025-03-31	2.320	2.330	2.290	2.310	2.310	32,590
2025-03-28	2.310	2.340	2.310	2.320	2.320	16,136
2025-03-27	2.310	2.340	2.300	2.310	2.310	24,945
2025-03-26	2.340	2.340	2.310	2.340	2.340	14,673
2025-03-24	2.320	2.350	2.300	2.350	2.350	8,709
2025-03-21	2.320	2.340	2.310	2.320	2.320	6,474
2025-03-20	2.360	2.360	2.320	2.320	2.320	10,826
2025-03-19	2.330	2.370	2.310	2.360	2.360	37,260
2025-03-18	2.340	2.380	2.320	2.340	2.340	24,584
2025-03-17	2.330	2.360	2.330	2.340	2.340	6,517
2025-03-14	2.330	2.350	2.310	2.340	2.340	15,741
2025-03-13	2.300	2.320	2.280	2.320	2.320	31,763
2025-03-12	2.310	2.350	2.290	2.300	2.300	88,344
2025-03-11	2.340	2.350	2.310	2.320	2.320	14,921
2025-03-10	2.360	2.360	2.340	2.340	2.340	2,392
2025-03-07	2.320	2.350	2.320	2.350	2.350	17,093
2025-03-06	2.340	2.360	2.310	2.320	2.320	17,178
2025-03-05	2.300	2.370	2.270	2.340	2.340	93,110
2025-03-04	2.320	2.350	2.290	2.290	2.290	28,827
2025-02-28	2.330	2.330	2.280	2.300	2.300	34,219
2025-02-27	2.300	2.360	2.280	2.330	2.330	25,955
2025-02-26	2.340	2.380	2.300	2.310	2.310	23,132
2025-02-25	2.340	2.360	2.320	2.340	2.340	17,724
2025-02-24	2.400	2.400	2.350	2.350	2.350	13,667
2025-02-21	2.450	2.450	2.400	2.400	2.400	6,823
2025-02-20	2.410	2.450	2.390	2.440	2.440	13,555
2025-02-19	2.450	2.480	2.410	2.420	2.420	30,905
2025-02-18	2.460	2.480	2.420	2.480	2.480	10,127
2025-02-17	2.410	2.500	2.410	2.490	2.490	31,313
2025-02-14	2.440	2.470	2.420	2.430	2.430	21,677
2025-02-13	2.500	2.500	2.460	2.460	2.460	40,994
2025-02-12	2.510	2.520	2.470	2.500	2.500	48,366
2025-02-11	2.450	2.510	2.420	2.510	2.510	118,599
2025-02-10	2.390	2.480	2.390	2.440	2.440	122,055

← NewerPage 7 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.