Attica Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,169 |
| 2026-10-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 18,441 |
| 2026-10-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,383 |
| 2026-10-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 4,085 |
| 2026-10-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,250 |
| 2026-10-09 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 4,607 |
| 2026-10-08 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 10,815 |
| 2026-10-07 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 41,841 |
| 2026-10-06 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 3,831 |
| 2026-10-05 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,416 |
| 2026-10-02 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 8,903 |
| 2026-10-01 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 3,633 |
| 2026-09-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,007 |
| 2026-09-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,057 |
| 2026-09-28 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 2,904 |
| 2026-09-25 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 8,173 |
| 2026-09-24 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 6,499 |
| 2026-09-23 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 1,779 |
| 2026-09-22 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 12,548 |
| 2026-09-21 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 21,047 |
| 2026-09-18 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 6,904 |
| 2026-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14,837 |
| 2026-09-16 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 17,350 |
| 2026-09-15 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 7,521 |
| 2026-09-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 9,201 |
| 2026-09-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 34,903 |
| 2026-09-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4,141 |
| 2026-09-09 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 5,407 |
| 2026-09-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 14,329 |
| 2026-09-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 14,001 |
| 2026-09-04 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 30,935 |
| 2026-09-03 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 16,575 |
| 2026-09-02 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 13,697 |
| 2026-09-01 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 4,004 |
| 2026-08-31 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 2,351 |
| 2026-08-28 | 1.620 | 1.660 | 1.620 | 1.620 | 1.620 | 2,290 |
| 2026-08-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 770 |
| 2026-08-26 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 3,867 |
| 2026-08-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,503 |
| 2026-08-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15,532 |
| 2026-08-21 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 10,140 |
| 2026-08-20 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 14,540 |
| 2026-08-19 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 2,502 |
| 2026-08-18 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 5,266 |
| 2026-08-17 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 15,513 |
| 2026-08-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,462 |
| 2026-08-13 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 3,509 |
| 2026-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 13,852 |
| 2026-08-11 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 7,515 |
| 2026-08-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,401 |
| 2026-08-07 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 3,698 |
| 2026-08-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 23,826 |
| 2026-08-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 38,148 |
| 2026-08-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 14,420 |
| 2026-08-03 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 15,763 |
| 2026-07-31 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 11,208 |
| 2026-07-30 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 7,737 |
| 2026-07-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10,250 |
| 2026-07-28 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 13,277 |
| 2026-07-27 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 33,810 |
Page 1 of 5 · 246 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.