Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.340	2.390	2.340	2.390	2.390	11,696
2025-02-06	2.330	2.390	2.290	2.390	2.390	44,193
2025-02-05	2.310	2.330	2.290	2.300	2.300	29,189
2025-02-04	2.310	2.380	2.300	2.310	2.310	50,838
2025-02-03	2.380	2.380	2.280	2.280	2.280	58,516
2025-01-31	2.400	2.430	2.400	2.400	2.400	15,519
2025-01-30	2.420	2.440	2.410	2.430	2.430	25,777
2025-01-29	2.440	2.450	2.390	2.430	2.430	57,860
2025-01-28	2.370	2.440	2.360	2.440	2.440	87,669
2025-01-27	2.390	2.410	2.340	2.370	2.370	44,709
2025-01-24	2.300	2.390	2.300	2.390	2.390	156,701
2025-01-23	2.210	2.220	2.180	2.220	2.220	2,961
2025-01-22	2.180	2.210	2.150	2.190	2.190	17,893
2025-01-21	2.200	2.200	2.160	2.170	2.170	13,802
2025-01-20	2.200	2.200	2.170	2.170	2.170	23,965
2025-01-17	2.200	2.230	2.190	2.200	2.200	21,016
2025-01-16	2.230	2.240	2.210	2.220	2.220	3,198
2025-01-15	2.230	2.250	2.230	2.230	2.230	10,897
2025-01-14	2.220	2.230	2.210	2.220	2.220	10,754
2025-01-13	2.230	2.240	2.210	2.220	2.220	11,366
2025-01-10	2.260	2.280	2.230	2.250	2.250	32,205
2025-01-09	2.290	2.290	2.230	2.260	2.260	22,809
2025-01-08	2.300	2.300	2.270	2.280	2.280	9,991
2025-01-07	2.310	2.370	2.290	2.300	2.300	19,319
2025-01-03	2.270	2.330	2.250	2.330	2.330	23,387
2025-01-02	2.200	2.260	2.200	2.250	2.250	34,663
2024-12-31	2.190	2.200	2.170	2.190	2.190	11,148
2024-12-30	2.200	2.200	2.160	2.190	2.190	22,108
2024-12-27	2.250	2.250	2.190	2.200	2.200	30,113
2024-12-23	2.240	2.250	2.190	2.230	2.230	15,259
2024-12-20	2.240	2.240	2.190	2.190	2.190	15,276
2024-12-19	2.200	2.240	2.200	2.220	2.220	6,308
2024-12-18	2.220	2.280	2.220	2.250	2.250	18,545
2024-12-17	2.260	2.290	2.240	2.250	2.250	13,951
2024-12-16	2.260	2.280	2.240	2.250	2.250	27,302
2024-12-13	2.280	2.290	2.260	2.280	2.280	11,443
2024-12-12	2.290	2.290	2.250	2.260	2.260	6,211
2024-12-11	2.260	2.280	2.230	2.280	2.280	5,655
2024-12-10	2.260	2.300	2.260	2.290	2.290	7,471
2024-12-09	2.290	2.300	2.270	2.300	2.300	23,447
2024-12-06	2.280	2.310	2.250	2.290	2.290	23,418
2024-12-05	2.250	2.280	2.210	2.280	2.280	30,910
2024-12-04	2.250	2.260	2.230	2.250	2.250	5,168
2024-12-03	2.250	2.300	2.240	2.250	2.250	15,939
2024-12-02	2.230	2.280	2.230	2.260	2.260	16,675
2024-11-29	2.220	2.250	2.220	2.250	2.250	6,702
2024-11-28	2.190	2.240	2.190	2.240	2.240	35,486
2024-11-27	2.160	2.230	2.160	2.220	2.220	42,257
2024-11-26	2.160	2.180	2.150	2.170	2.170	25,917
2024-11-25	2.170	2.180	2.150	2.170	2.170	18,978
2024-11-22	2.150	2.170	2.120	2.170	2.170	33,308
2024-11-21	2.060	2.150	2.060	2.140	2.140	34,408
2024-11-20	2.060	2.080	2.020	2.060	2.060	22,372
2024-11-19	2.110	2.110	2.040	2.040	2.040	15,432
2024-11-18	2.120	2.120	2.050	2.120	2.120	38,053
2024-11-15	2.080	2.120	2.070	2.120	2.120	1,766
2024-11-14	2.120	2.130	2.070	2.100	2.100	9,396
2024-11-13	2.080	2.100	2.060	2.100	2.100	8,164
2024-11-12	2.070	2.110	2.070	2.090	2.090	8,494
2024-11-11	2.050	2.110	2.050	2.110	2.110	19,245

← NewerPage 8 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.