Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 979.00 | 979.00 | 949.00 | 956.00 | 956.00 | 359,965 |
| 2024-02-23 | 964.00 | 992.00 | 957.00 | 963.00 | 963.00 | 171,664 |
| 2024-02-22 | 931.00 | 972.00 | 931.00 | 972.00 | 972.00 | 61,999 |
| 2024-02-21 | 973.00 | 973.00 | 938.00 | 956.00 | 956.00 | 76,078 |
| 2024-02-20 | 910.00 | 947.00 | 910.00 | 947.00 | 947.00 | 341,662 |
| 2024-02-19 | 972.00 | 972.00 | 927.00 | 943.00 | 943.00 | 1,667,080 |
| 2024-02-16 | 1,040.00 | 1,040.00 | 957.00 | 958.00 | 958.00 | 3,383,359 |
| 2024-02-15 | 975.00 | 1,018.00 | 974.00 | 1,016.00 | 1,016.00 | 961,447 |
| 2024-02-14 | 989.00 | 990.00 | 969.00 | 975.00 | 975.00 | 1,111,651 |
| 2024-02-13 | 957.00 | 1,022.00 | 950.00 | 980.00 | 980.00 | 1,391,326 |
| 2024-02-12 | 989.00 | 999.00 | 970.00 | 971.00 | 971.00 | 2,036,779 |
| 2024-02-09 | 971.00 | 986.00 | 931.00 | 975.00 | 975.00 | 204,401 |
| 2024-02-08 | 977.00 | 983.00 | 961.00 | 983.00 | 983.00 | 714,170 |
| 2024-02-07 | 950.00 | 989.00 | 950.00 | 970.00 | 970.00 | 361,533 |
| 2024-02-06 | 961.00 | 990.00 | 961.00 | 987.00 | 987.00 | 1,411,643 |
| 2024-02-05 | 979.00 | 1,000.00 | 956.00 | 990.00 | 990.00 | 288,832 |
| 2024-02-02 | 972.00 | 1,017.00 | 930.00 | 980.00 | 980.00 | 524,361 |
| 2024-02-01 | 977.00 | 1,000.00 | 977.00 | 992.00 | 992.00 | 2,716,058 |
| 2024-01-31 | 1,028.00 | 1,028.00 | 990.00 | 996.00 | 996.00 | 5,554,676 |
| 2024-01-30 | 1,010.00 | 1,016.00 | 995.00 | 1,010.00 | 1,010.00 | 2,054,743 |
| 2024-01-29 | 950.00 | 1,010.00 | 941.00 | 1,005.00 | 1,005.00 | 4,333,137 |
| 2024-01-26 | 924.00 | 988.00 | 924.00 | 983.00 | 983.00 | 361,232 |
| 2024-01-25 | 956.00 | 976.00 | 880.00 | 968.00 | 968.00 | 334,037 |
| 2024-01-24 | 930.00 | 965.00 | 908.00 | 965.00 | 965.00 | 621,826 |
| 2024-01-23 | 919.00 | 950.00 | 880.00 | 923.00 | 923.00 | 478,846 |
| 2024-01-22 | 918.00 | 918.00 | 905.00 | 908.00 | 908.00 | 743,562 |
| 2024-01-19 | 899.00 | 920.00 | 887.00 | 920.00 | 920.00 | 670,256 |
| 2024-01-18 | 899.00 | 899.00 | 877.00 | 888.00 | 888.00 | 690,763 |
| 2024-01-17 | 870.00 | 891.00 | 870.00 | 888.00 | 888.00 | 2,426,742 |
| 2024-01-16 | 899.00 | 899.00 | 879.00 | 889.00 | 889.00 | 175,141 |
| 2024-01-15 | 885.00 | 890.00 | 871.00 | 890.00 | 890.00 | 57,561 |
| 2024-01-12 | 900.00 | 900.00 | 872.00 | 872.00 | 872.00 | 54,202 |
| 2024-01-11 | 904.00 | 904.00 | 872.00 | 885.00 | 885.00 | 339,494 |
| 2024-01-10 | 899.00 | 909.00 | 874.00 | 890.00 | 890.00 | 209,737 |
| 2024-01-09 | 865.00 | 909.00 | 850.00 | 870.00 | 870.00 | 1,040,248 |
| 2024-01-08 | 874.00 | 890.00 | 850.00 | 850.00 | 850.00 | 545,428 |
| 2024-01-05 | 939.00 | 939.00 | 870.00 | 874.00 | 874.00 | 865,791 |
| 2024-01-04 | 940.00 | 940.00 | 908.00 | 908.00 | 908.00 | 72,370 |
| 2024-01-03 | 945.00 | 945.00 | 910.00 | 931.00 | 931.00 | 50,201 |
| 2024-01-02 | 908.00 | 929.00 | 898.00 | 928.00 | 928.00 | 76,011 |
| 2023-12-29 | 917.00 | 930.00 | 917.00 | 922.00 | 922.00 | 531,970 |
| 2023-12-28 | 917.00 | 940.00 | 915.00 | 922.00 | 922.00 | 526,346 |
| 2023-12-27 | 901.00 | 918.00 | 900.00 | 912.00 | 912.00 | 211,507 |
| 2023-12-22 | 901.00 | 918.00 | 901.00 | 909.00 | 909.00 | 338,669 |
| 2023-12-21 | 915.00 | 915.00 | 898.00 | 915.00 | 915.00 | 119,901 |
| 2023-12-20 | 892.00 | 915.00 | 889.00 | 913.00 | 913.00 | 185,593 |
| 2023-12-19 | 870.00 | 892.00 | 870.00 | 892.00 | 892.00 | 90,601 |
| 2023-12-18 | 891.00 | 917.00 | 852.00 | 877.00 | 877.00 | 1,649,096 |
| 2023-12-14 | 890.00 | 918.00 | 880.00 | 910.00 | 910.00 | 6,312,025 |
| 2023-12-13 | 917.00 | 918.00 | 880.00 | 880.00 | 880.00 | 614,411 |
| 2023-12-12 | 896.00 | 915.00 | 895.00 | 905.00 | 905.00 | 564,314 |
| 2023-12-11 | 909.00 | 917.00 | 883.00 | 905.00 | 905.00 | 349,881 |
| 2023-12-08 | 903.00 | 914.00 | 883.00 | 901.00 | 901.00 | 255,052 |
| 2023-12-07 | 906.00 | 917.00 | 897.00 | 897.00 | 897.00 | 826,339 |
| 2023-12-06 | 894.00 | 910.00 | 889.00 | 906.00 | 906.00 | 173,584 |
| 2023-12-05 | 891.00 | 914.00 | 881.00 | 889.00 | 889.00 | 388,313 |
| 2023-12-04 | 878.00 | 897.00 | 840.00 | 896.00 | 896.00 | 446,326 |
| 2023-12-01 | 903.00 | 903.00 | 856.00 | 865.00 | 865.00 | 292,629 |
| 2023-11-30 | 858.00 | 885.00 | 854.00 | 865.00 | 865.00 | 915,131 |
| 2023-11-29 | 897.00 | 897.00 | 857.00 | 858.00 | 858.00 | 332,249 |
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.