Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,018.00 | 1,029.00 | 1,017.00 | 1,027.00 | 1,027.00 | 260,135 |
| 2024-05-23 | 1,026.00 | 1,035.00 | 1,011.00 | 1,025.00 | 1,025.00 | 1,461,316 |
| 2024-05-22 | 1,044.00 | 1,045.00 | 1,020.00 | 1,027.00 | 1,027.00 | 843,811 |
| 2024-05-21 | 1,040.00 | 1,064.00 | 1,035.00 | 1,038.00 | 1,038.00 | 926,699 |
| 2024-05-20 | 1,040.00 | 1,050.00 | 1,034.00 | 1,035.00 | 1,035.00 | 593,133 |
| 2024-05-17 | 1,031.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,040.00 | 181,653 |
| 2024-05-16 | 1,042.00 | 1,043.00 | 1,026.00 | 1,036.00 | 1,036.00 | 4,585,616 |
| 2024-05-15 | 1,035.00 | 1,044.00 | 1,025.00 | 1,044.00 | 1,044.00 | 387,303 |
| 2024-05-14 | 1,021.00 | 1,035.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1,856,487 |
| 2024-05-13 | 1,035.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,029.00 | 588,492 |
| 2024-05-10 | 980.00 | 1,028.00 | 980.00 | 1,028.00 | 1,028.00 | 464,203 |
| 2024-05-09 | 999.00 | 1,005.00 | 993.00 | 1,000.00 | 1,000.00 | 366,281 |
| 2024-05-08 | 1,001.00 | 1,006.00 | 977.00 | 995.00 | 995.00 | 275,711 |
| 2024-05-07 | 1,023.00 | 1,024.00 | 1,000.00 | 1,000.00 | 1,000.00 | 382,398 |
| 2024-05-06 | 1,017.00 | 1,034.00 | 1,004.00 | 1,019.00 | 1,019.00 | 384,499 |
| 2024-05-03 | 1,045.00 | 1,045.00 | 977.00 | 1,007.00 | 1,007.00 | 584,581 |
| 2024-05-02 | 1,018.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 549,663 |
| 2024-04-30 | 1,018.00 | 1,020.00 | 959.00 | 1,010.00 | 1,010.00 | 2,988,692 |
| 2024-04-29 | 1,017.00 | 1,020.00 | 1,009.00 | 1,010.00 | 1,010.00 | 672,455 |
| 2024-04-26 | 1,019.00 | 1,020.00 | 1,007.00 | 1,009.00 | 1,009.00 | 1,718,741 |
| 2024-04-25 | 1,007.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | 717,726 |
| 2024-04-24 | 1,038.00 | 1,038.00 | 1,000.00 | 1,016.00 | 1,016.00 | 680,669 |
| 2024-04-23 | 1,055.00 | 1,059.00 | 1,020.00 | 1,021.00 | 1,021.00 | 783,516 |
| 2024-04-22 | 1,045.00 | 1,064.00 | 1,020.00 | 1,053.00 | 1,053.00 | 3,987,328 |
| 2024-04-19 | 1,040.00 | 1,043.00 | 1,021.00 | 1,043.00 | 1,043.00 | 10,993,769 |
| 2024-04-18 | 1,016.00 | 1,039.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,823,901 |
| 2024-04-17 | 1,013.00 | 1,027.00 | 1,013.00 | 1,016.00 | 1,016.00 | 1,384,601 |
| 2024-04-16 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 354,043 |
| 2024-04-15 | 1,024.00 | 1,043.00 | 1,024.00 | 1,038.00 | 1,038.00 | 740,390 |
| 2024-04-12 | 1,022.00 | 1,038.00 | 1,021.00 | 1,034.00 | 1,034.00 | 2,709,498 |
| 2024-04-11 | 1,031.00 | 1,036.00 | 1,020.00 | 1,032.00 | 1,032.00 | 252,162 |
| 2024-04-10 | 1,030.00 | 1,039.00 | 1,013.00 | 1,035.00 | 1,035.00 | 952,015 |
| 2024-04-09 | 1,018.00 | 1,029.00 | 1,015.00 | 1,029.00 | 1,029.00 | 311,856 |
| 2024-04-08 | 1,040.00 | 1,040.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1,155,147 |
| 2024-04-05 | 1,035.00 | 1,035.00 | 1,019.00 | 1,029.00 | 1,029.00 | 538,584 |
| 2024-04-04 | 1,042.00 | 1,043.00 | 986.00 | 1,035.00 | 1,035.00 | 2,319,413 |
| 2024-04-03 | 1,046.00 | 1,046.00 | 1,010.00 | 1,032.00 | 1,032.00 | 2,049,744 |
| 2024-04-02 | 1,061.00 | 1,079.00 | 1,058.00 | 1,073.00 | 1,073.00 | 866,420 |
| 2024-03-28 | 1,080.00 | 1,080.00 | 1,067.00 | 1,067.00 | 1,067.00 | 210,886 |
| 2024-03-27 | 1,065.00 | 1,078.00 | 1,065.00 | 1,073.00 | 1,073.00 | 1,059,489 |
| 2024-03-26 | 1,075.00 | 1,081.00 | 1,066.00 | 1,066.00 | 1,066.00 | 104,571 |
| 2024-03-25 | 1,041.00 | 1,075.00 | 1,041.00 | 1,069.00 | 1,069.00 | 908,515 |
| 2024-03-22 | 1,060.00 | 1,067.00 | 1,016.00 | 1,057.00 | 1,057.00 | 2,264,495 |
| 2024-03-20 | 1,062.00 | 1,070.00 | 1,049.00 | 1,060.00 | 1,060.00 | 2,850,960 |
| 2024-03-19 | 1,034.00 | 1,064.00 | 1,021.00 | 1,060.00 | 1,060.00 | 1,640,817 |
| 2024-03-18 | 1,030.00 | 1,036.00 | 1,001.00 | 1,027.00 | 1,027.00 | 1,215,947 |
| 2024-03-15 | 992.00 | 1,025.00 | 992.00 | 1,013.00 | 1,013.00 | 696,716 |
| 2024-03-14 | 985.00 | 1,029.00 | 985.00 | 1,025.00 | 1,025.00 | 140,584 |
| 2024-03-13 | 1,008.00 | 1,009.00 | 981.00 | 1,000.00 | 1,000.00 | 2,556,463 |
| 2024-03-12 | 963.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | 6,982,130 |
| 2024-03-11 | 937.00 | 970.00 | 937.00 | 970.00 | 970.00 | 145,891 |
| 2024-03-08 | 955.00 | 977.00 | 910.00 | 955.00 | 955.00 | 659,333 |
| 2024-03-07 | 965.00 | 977.00 | 950.00 | 966.00 | 966.00 | 639,190 |
| 2024-03-06 | 928.00 | 977.00 | 928.00 | 960.00 | 960.00 | 305,505 |
| 2024-03-05 | 934.00 | 943.00 | 920.00 | 939.00 | 939.00 | 205,226 |
| 2024-03-04 | 958.00 | 961.00 | 927.00 | 931.00 | 931.00 | 171,515 |
| 2024-03-01 | 967.00 | 976.00 | 933.00 | 948.00 | 948.00 | 126,410 |
| 2024-02-29 | 979.00 | 979.00 | 959.00 | 960.00 | 960.00 | 1,523,658 |
| 2024-02-28 | 952.00 | 963.00 | 932.00 | 950.00 | 950.00 | 701,268 |
| 2024-02-27 | 951.00 | 973.00 | 940.00 | 940.00 | 940.00 | 190,597 |
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.