Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,829.00 | 1,836.00 | 1,810.00 | 1,810.00 | 1,810.00 | 327,466 |
| 2026-10-15 | 1,818.00 | 1,839.00 | 1,814.00 | 1,829.00 | 1,829.00 | 358,439 |
| 2026-10-14 | 1,783.00 | 1,821.00 | 1,783.00 | 1,807.00 | 1,807.00 | 673,177 |
| 2026-10-13 | 1,796.00 | 1,796.00 | 1,778.00 | 1,791.00 | 1,791.00 | 459,270 |
| 2026-10-12 | 1,790.00 | 1,796.00 | 1,788.00 | 1,796.00 | 1,796.00 | 546,396 |
| 2026-10-09 | 1,770.00 | 1,789.00 | 1,764.00 | 1,787.00 | 1,787.00 | 316,206 |
| 2026-10-08 | 1,752.00 | 1,773.00 | 1,752.00 | 1,765.00 | 1,765.00 | 461,530 |
| 2026-10-07 | 1,735.00 | 1,777.00 | 1,730.00 | 1,769.00 | 1,769.00 | 937,138 |
| 2026-10-06 | 1,799.00 | 1,811.00 | 1,787.00 | 1,807.00 | 1,806.46 | 539,846 |
| 2026-10-05 | 1,766.00 | 1,792.00 | 1,754.00 | 1,788.00 | 1,787.47 | 521,497 |
| 2026-10-02 | 1,754.00 | 1,785.00 | 1,754.00 | 1,772.00 | 1,771.47 | 388,178 |
| 2026-10-01 | 1,790.00 | 1,800.00 | 1,765.00 | 1,771.00 | 1,770.47 | 581,777 |
| 2026-09-30 | 1,770.00 | 1,810.00 | 1,770.00 | 1,794.00 | 1,794.00 | 655,034 |
| 2026-09-29 | 1,800.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,787.00 | 467,833 |
| 2026-09-28 | 1,789.00 | 1,809.00 | 1,789.00 | 1,792.00 | 1,792.00 | 552,788 |
| 2026-09-25 | 1,818.00 | 1,818.00 | 1,777.00 | 1,799.00 | 1,799.00 | 96,312 |
| 2026-09-23 | 1,808.00 | 1,808.00 | 1,787.00 | 1,800.00 | 1,800.00 | 1,003,251 |
| 2026-09-22 | 1,803.00 | 1,820.00 | 1,803.00 | 1,816.00 | 1,816.00 | 239,863 |
| 2026-09-21 | 1,768.00 | 1,816.00 | 1,768.00 | 1,813.00 | 1,813.00 | 181,039 |
| 2026-09-18 | 1,793.00 | 1,800.00 | 1,758.00 | 1,792.00 | 1,792.00 | 2,098,907 |
| 2026-09-17 | 1,744.00 | 1,793.00 | 1,744.00 | 1,793.00 | 1,793.00 | 672,274 |
| 2026-09-16 | 1,742.00 | 1,744.00 | 1,715.00 | 1,744.00 | 1,744.00 | 197,373 |
| 2026-09-15 | 1,712.00 | 1,750.00 | 1,683.00 | 1,750.00 | 1,750.00 | 828,952 |
| 2026-09-14 | 1,700.00 | 1,715.00 | 1,700.00 | 1,714.00 | 1,714.00 | 1,285,720 |
| 2026-09-11 | 1,697.00 | 1,715.00 | 1,697.00 | 1,715.00 | 1,715.00 | 219,893 |
| 2026-09-10 | 1,708.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 486,896 |
| 2026-09-09 | 1,688.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,708.00 | 537,318 |
| 2026-09-08 | 1,702.00 | 1,702.00 | 1,671.00 | 1,689.00 | 1,689.00 | 392,837 |
| 2026-09-07 | 1,716.00 | 1,734.00 | 1,699.00 | 1,705.00 | 1,705.00 | 216,295 |
| 2026-09-04 | 1,720.00 | 1,726.00 | 1,681.00 | 1,726.00 | 1,726.00 | 783,427 |
| 2026-09-03 | 1,681.00 | 1,710.00 | 1,667.00 | 1,690.00 | 1,690.00 | 533,943 |
| 2026-09-02 | 1,655.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,670.00 | 368,128 |
| 2026-09-01 | 1,680.00 | 1,680.00 | 1,653.00 | 1,670.00 | 1,670.00 | 1,029,164 |
| 2026-08-31 | 1,667.00 | 1,687.00 | 1,651.00 | 1,664.00 | 1,664.00 | 684,979 |
| 2026-08-28 | 1,647.00 | 1,675.00 | 1,646.00 | 1,665.00 | 1,665.00 | 151,408 |
| 2026-08-27 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 380,292 |
| 2026-08-26 | 1,697.00 | 1,704.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1,183,569 |
| 2026-08-25 | 1,680.00 | 1,694.00 | 1,672.00 | 1,685.00 | 1,685.00 | 445,922 |
| 2026-08-24 | 1,694.00 | 1,733.00 | 1,673.00 | 1,684.00 | 1,684.00 | 279,320 |
| 2026-08-21 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | 204,415 |
| 2026-08-20 | 1,692.00 | 1,710.00 | 1,687.00 | 1,700.00 | 1,700.00 | 250,461 |
| 2026-08-19 | 1,715.00 | 1,715.00 | 1,689.00 | 1,704.00 | 1,704.00 | 236,586 |
| 2026-08-18 | 1,733.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | 250,371 |
| 2026-08-17 | 1,710.00 | 1,732.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1,419,884 |
| 2026-08-14 | 1,742.00 | 1,742.00 | 1,717.00 | 1,717.00 | 1,717.00 | 3,241,380 |
| 2026-08-13 | 1,751.00 | 1,751.00 | 1,725.00 | 1,742.00 | 1,742.00 | 188,126 |
| 2026-08-12 | 1,721.00 | 1,741.00 | 1,712.00 | 1,740.00 | 1,740.00 | 526,283 |
| 2026-08-11 | 1,749.00 | 1,749.00 | 1,704.00 | 1,731.00 | 1,731.00 | 1,477,416 |
| 2026-08-07 | 1,735.00 | 1,747.00 | 1,722.00 | 1,740.00 | 1,740.00 | 136,743 |
| 2026-08-06 | 1,740.00 | 1,749.00 | 1,715.00 | 1,736.00 | 1,736.00 | 240,640 |
| 2026-08-05 | 1,719.00 | 1,750.00 | 1,712.00 | 1,726.00 | 1,726.00 | 237,791 |
| 2026-08-04 | 1,739.00 | 1,769.00 | 1,725.00 | 1,725.00 | 1,725.00 | 319,701 |
| 2026-08-03 | 1,734.00 | 1,776.00 | 1,734.00 | 1,751.00 | 1,751.00 | 932,992 |
| 2026-07-31 | 1,755.00 | 1,768.00 | 1,740.00 | 1,755.00 | 1,755.00 | 780,675 |
| 2026-07-30 | 1,743.00 | 1,757.00 | 1,706.00 | 1,737.00 | 1,737.00 | 768,399 |
| 2026-07-29 | 1,749.00 | 1,754.00 | 1,714.00 | 1,714.00 | 1,714.00 | 944,649 |
| 2026-07-28 | 1,686.00 | 1,746.00 | 1,667.00 | 1,730.00 | 1,730.00 | 2,067,605 |
| 2026-07-27 | 1,674.00 | 1,700.00 | 1,666.00 | 1,679.00 | 1,679.00 | 451,732 |
| 2026-07-24 | 1,689.00 | 1,695.00 | 1,665.00 | 1,673.00 | 1,673.00 | 213,550 |
| 2026-07-23 | 1,714.00 | 1,714.00 | 1,671.00 | 1,680.00 | 1,680.00 | 522,420 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-04 | 29.0000 ZAC |
| 2022-09-28 | 50.0000 ZAC |
| 2020-03-18 | 45.0000 ZAC |
| 2019-10-02 | 41.0000 ZAC |
| 2019-03-27 | 40.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.