Attica Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.100	2.100	2.050	2.050	2.050	22,603
2024-11-07	2.070	2.110	2.070	2.080	2.080	2,788
2024-11-06	2.130	2.130	2.080	2.100	2.100	4,969
2024-11-05	2.090	2.120	2.090	2.100	2.100	898
2024-11-04	2.100	2.130	2.080	2.110	2.110	2,362
2024-11-01	2.090	2.150	2.080	2.100	2.100	18,882
2024-10-31	2.090	2.130	2.090	2.090	2.090	22,230
2024-10-30	2.190	2.190	2.100	2.100	2.100	57,006
2024-10-29	2.150	2.200	2.150	2.200	2.200	6,264
2024-10-25	2.170	2.200	2.150	2.150	2.150	23,107
2024-10-24	2.170	2.210	2.170	2.200	2.200	33,443
2024-10-23	2.200	2.220	2.190	2.190	2.190	7,785
2024-10-22	2.240	2.240	2.210	2.220	2.220	7,156
2024-10-21	2.190	2.300	2.170	2.290	2.290	41,248
2024-10-18	2.240	2.260	2.210	2.210	2.210	6,694
2024-10-17	2.240	2.240	2.220	2.240	2.240	5,770
2024-10-16	2.220	2.240	2.190	2.230	2.230	10,904
2024-10-15	2.160	2.260	2.160	2.240	2.240	22,071
2024-10-14	2.170	2.220	2.170	2.210	2.210	8,657
2024-10-11	2.180	2.190	2.170	2.170	2.170	6,843
2024-10-10	2.200	2.230	2.150	2.180	2.180	49,319
2024-10-09	2.250	2.250	2.200	2.220	2.220	11,559
2024-10-08	2.230	2.260	2.190	2.250	2.250	43,434
2024-10-07	2.300	2.300	2.250	2.250	2.250	27,992
2024-10-04	2.320	2.340	2.280	2.330	2.330	10,091
2024-10-03	2.270	2.320	2.270	2.320	2.320	19,896
2024-10-02	2.260	2.310	2.240	2.300	2.300	23,842
2024-10-01	2.290	2.340	2.270	2.270	2.270	13,179
2024-09-30	2.300	2.330	2.300	2.310	2.310	6,093
2024-09-27	2.310	2.360	2.310	2.340	2.340	8,076
2024-09-26	2.320	2.370	2.320	2.360	2.360	21,530
2024-09-25	2.310	2.370	2.310	2.350	2.350	5,749
2024-09-24	2.310	2.360	2.310	2.340	2.340	2,526
2024-09-23	2.310	2.350	2.280	2.350	2.350	11,161
2024-09-20	2.360	2.360	2.330	2.340	2.340	4,534
2024-09-19	2.340	2.370	2.310	2.370	2.370	26,035
2024-09-18	2.290	2.340	2.290	2.330	2.330	4,159
2024-09-17	2.260	2.340	2.260	2.340	2.340	9,443
2024-09-16	2.300	2.310	2.280	2.290	2.290	7,907
2024-09-13	2.290	2.340	2.250	2.290	2.290	29,724
2024-09-12	2.310	2.370	2.290	2.290	2.290	19,333
2024-09-11	2.340	2.350	2.320	2.330	2.330	5,453
2024-09-10	2.380	2.400	2.340	2.340	2.340	20,948
2024-09-09	2.400	2.410	2.380	2.380	2.380	17,849
2024-09-06	2.390	2.440	2.390	2.430	2.430	11,012
2024-09-05	2.440	2.440	2.400	2.430	2.430	5,080
2024-09-04	2.400	2.440	2.380	2.440	2.440	6,823
2024-09-03	2.410	2.470	2.400	2.440	2.440	35,553
2024-09-02	2.400	2.460	2.400	2.450	2.450	8,614
2024-08-30	2.410	2.420	2.380	2.420	2.420	6,448
2024-08-29	2.450	2.450	2.390	2.420	2.420	22,435
2024-08-28	2.490	2.490	2.410	2.440	2.440	18,974
2024-08-27	2.410	2.470	2.410	2.430	2.430	10,877
2024-08-26	2.420	2.470	2.420	2.470	2.470	5,799
2024-08-23	2.420	2.470	2.420	2.470	2.470	1,690
2024-08-22	2.430	2.470	2.410	2.470	2.470	1,784
2024-08-21	2.410	2.480	2.410	2.430	2.430	14,587
2024-08-20	2.480	2.480	2.410	2.480	2.480	9,497
2024-08-19	2.400	2.480	2.400	2.480	2.480	4,843
2024-08-16	2.390	2.480	2.390	2.460	2.460	1,550

← NewerPage 9 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.