Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,124.00 | 1,125.00 | 1,095.00 | 1,111.00 | 1,111.00 | 813,347 |
| 2024-08-20 | 1,123.00 | 1,127.00 | 1,111.00 | 1,118.00 | 1,118.00 | 383,679 |
| 2024-08-19 | 1,111.00 | 1,130.00 | 1,110.00 | 1,112.00 | 1,112.00 | 532,274 |
| 2024-08-16 | 1,110.00 | 1,125.00 | 1,098.00 | 1,125.00 | 1,125.00 | 4,959,331 |
| 2024-08-15 | 1,101.00 | 1,111.00 | 1,090.00 | 1,100.00 | 1,100.00 | 517,944 |
| 2024-08-14 | 1,100.00 | 1,101.00 | 1,085.00 | 1,097.00 | 1,097.00 | 220,517 |
| 2024-08-13 | 1,097.00 | 1,100.00 | 1,071.00 | 1,100.00 | 1,100.00 | 2,078,374 |
| 2024-08-12 | 1,128.00 | 1,128.00 | 1,089.00 | 1,089.00 | 1,089.00 | 131,312 |
| 2024-08-08 | 1,092.00 | 1,125.00 | 1,088.00 | 1,125.00 | 1,125.00 | 936,665 |
| 2024-08-07 | 1,087.00 | 1,107.00 | 1,069.00 | 1,107.00 | 1,107.00 | 650,184 |
| 2024-08-06 | 1,060.00 | 1,091.00 | 1,056.00 | 1,079.00 | 1,079.00 | 261,358 |
| 2024-08-05 | 1,076.00 | 1,080.00 | 1,026.00 | 1,080.00 | 1,080.00 | 142,540 |
| 2024-08-02 | 1,085.00 | 1,100.00 | 1,064.00 | 1,083.00 | 1,083.00 | 280,955 |
| 2024-08-01 | 1,087.00 | 1,104.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,450,105 |
| 2024-07-31 | 1,099.00 | 1,100.00 | 1,084.00 | 1,093.00 | 1,093.00 | 197,409 |
| 2024-07-30 | 1,090.00 | 1,110.00 | 1,073.00 | 1,095.00 | 1,095.00 | 434,625 |
| 2024-07-29 | 1,090.00 | 1,099.00 | 1,084.00 | 1,098.00 | 1,098.00 | 1,723,973 |
| 2024-07-26 | 1,082.00 | 1,103.00 | 1,070.00 | 1,091.00 | 1,091.00 | 874,213 |
| 2024-07-25 | 1,080.00 | 1,087.00 | 1,055.00 | 1,086.00 | 1,086.00 | 49,720 |
| 2024-07-24 | 1,058.00 | 1,081.00 | 1,047.00 | 1,080.00 | 1,080.00 | 490,171 |
| 2024-07-23 | 1,080.00 | 1,087.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,209,959 |
| 2024-07-22 | 1,073.00 | 1,087.00 | 1,065.00 | 1,070.00 | 1,070.00 | 803,567 |
| 2024-07-19 | 1,080.00 | 1,098.00 | 1,050.00 | 1,061.00 | 1,061.00 | 722,662 |
| 2024-07-18 | 1,086.00 | 1,094.00 | 1,066.00 | 1,080.00 | 1,080.00 | 312,633 |
| 2024-07-17 | 1,081.00 | 1,098.00 | 1,070.00 | 1,080.00 | 1,080.00 | 859,807 |
| 2024-07-16 | 1,083.00 | 1,099.00 | 1,079.00 | 1,094.00 | 1,094.00 | 346,350 |
| 2024-07-15 | 1,093.00 | 1,093.00 | 1,074.00 | 1,089.00 | 1,089.00 | 210,558 |
| 2024-07-12 | 1,103.00 | 1,112.00 | 1,082.00 | 1,085.00 | 1,085.00 | 1,894,900 |
| 2024-07-11 | 1,068.00 | 1,094.00 | 1,061.00 | 1,089.00 | 1,089.00 | 1,178,106 |
| 2024-07-10 | 1,080.00 | 1,090.00 | 1,061.00 | 1,069.00 | 1,069.00 | 540,013 |
| 2024-07-09 | 1,073.00 | 1,097.00 | 1,068.00 | 1,084.00 | 1,084.00 | 1,212,293 |
| 2024-07-08 | 1,094.00 | 1,106.00 | 1,085.00 | 1,089.00 | 1,089.00 | 377,734 |
| 2024-07-05 | 1,124.00 | 1,124.00 | 1,079.00 | 1,097.00 | 1,097.00 | 284,709 |
| 2024-07-04 | 1,106.00 | 1,127.00 | 1,083.00 | 1,117.00 | 1,117.00 | 1,324,382 |
| 2024-07-03 | 1,081.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 322,028 |
| 2024-07-02 | 1,086.00 | 1,106.00 | 1,071.00 | 1,089.00 | 1,089.00 | 342,384 |
| 2024-07-01 | 1,107.00 | 1,116.00 | 1,066.00 | 1,107.00 | 1,107.00 | 1,075,052 |
| 2024-06-28 | 1,115.00 | 1,115.00 | 1,082.00 | 1,085.00 | 1,085.00 | 255,173 |
| 2024-06-27 | 1,104.00 | 1,106.00 | 1,064.00 | 1,095.00 | 1,095.00 | 519,112 |
| 2024-06-26 | 1,059.00 | 1,107.00 | 1,050.00 | 1,093.00 | 1,093.00 | 712,424 |
| 2024-06-25 | 1,129.00 | 1,129.00 | 1,051.00 | 1,054.00 | 1,054.00 | 836,954 |
| 2024-06-24 | 1,092.00 | 1,129.00 | 1,070.00 | 1,129.00 | 1,129.00 | 1,337,606 |
| 2024-06-21 | 1,130.00 | 1,130.00 | 994.00 | 1,099.00 | 1,099.00 | 5,221,961 |
| 2024-06-20 | 1,135.00 | 1,174.00 | 1,103.00 | 1,119.00 | 1,119.00 | 480,732 |
| 2024-06-19 | 1,109.00 | 1,193.00 | 1,072.00 | 1,155.00 | 1,155.00 | 2,728,788 |
| 2024-06-18 | 1,050.00 | 1,146.00 | 1,036.00 | 1,121.00 | 1,121.00 | 2,319,117 |
| 2024-06-14 | 1,032.00 | 1,049.00 | 1,032.00 | 1,037.00 | 1,037.00 | 334,474 |
| 2024-06-13 | 1,025.00 | 1,043.00 | 1,015.00 | 1,039.00 | 1,039.00 | 658,024 |
| 2024-06-12 | 1,022.00 | 1,030.00 | 1,011.00 | 1,023.00 | 1,023.00 | 53,336 |
| 2024-06-11 | 1,003.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 411,149 |
| 2024-06-10 | 1,026.00 | 1,026.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,905,179 |
| 2024-06-07 | 1,024.00 | 1,024.00 | 1,000.00 | 1,016.00 | 1,016.00 | 133,801 |
| 2024-06-06 | 1,021.00 | 1,021.00 | 988.00 | 1,006.00 | 1,006.00 | 290,285 |
| 2024-06-05 | 1,009.00 | 1,029.00 | 1,007.00 | 1,023.00 | 1,023.00 | 274,655 |
| 2024-06-04 | 1,001.00 | 1,025.00 | 1,001.00 | 1,016.00 | 1,016.00 | 294,414 |
| 2024-06-03 | 998.00 | 1,021.00 | 981.00 | 1,012.00 | 1,012.00 | 350,272 |
| 2024-05-31 | 985.00 | 999.00 | 976.00 | 998.00 | 998.00 | 4,721,609 |
| 2024-05-30 | 1,009.00 | 1,009.00 | 979.00 | 985.00 | 985.00 | 626,660 |
| 2024-05-28 | 1,013.00 | 1,015.00 | 1,006.00 | 1,013.00 | 1,013.00 | 251,843 |
| 2024-05-27 | 1,027.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 240,456 |
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.