Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 871.00 | 896.00 | 860.00 | 865.00 | 865.00 | 104,185 |
| 2023-11-27 | 918.00 | 918.00 | 864.00 | 879.00 | 879.00 | 199,577 |
| 2023-11-24 | 889.00 | 920.00 | 889.00 | 917.00 | 917.00 | 222,508 |
| 2023-11-23 | 917.00 | 917.00 | 881.00 | 909.00 | 909.00 | 3,977,645 |
| 2023-11-22 | 888.00 | 920.00 | 871.00 | 903.00 | 903.00 | 586,463 |
| 2023-11-21 | 894.00 | 900.00 | 821.00 | 891.00 | 891.00 | 2,703,911 |
| 2023-11-20 | 820.00 | 879.00 | 820.00 | 874.00 | 874.00 | 208,798 |
| 2023-11-17 | 840.00 | 864.00 | 840.00 | 841.00 | 841.00 | 1,317,701 |
| 2023-11-16 | 890.00 | 892.00 | 860.00 | 860.00 | 860.00 | 919,118 |
| 2023-11-15 | 869.00 | 894.00 | 866.00 | 890.00 | 890.00 | 1,211,841 |
| 2023-11-14 | 855.00 | 862.00 | 840.00 | 855.00 | 855.00 | 1,859,107 |
| 2023-11-13 | 859.00 | 859.00 | 832.00 | 840.00 | 840.00 | 322,074 |
| 2023-11-10 | 829.00 | 860.00 | 829.00 | 847.00 | 847.00 | 302,713 |
| 2023-11-09 | 856.00 | 868.00 | 842.00 | 850.00 | 850.00 | 283,051 |
| 2023-11-08 | 867.00 | 878.00 | 849.00 | 858.00 | 858.00 | 365,030 |
| 2023-11-07 | 844.00 | 852.00 | 831.00 | 850.00 | 850.00 | 290,758 |
| 2023-11-06 | 856.00 | 870.00 | 840.00 | 840.00 | 840.00 | 309,251 |
| 2023-11-03 | 844.00 | 861.00 | 830.00 | 859.00 | 859.00 | 265,204 |
| 2023-11-02 | 850.00 | 850.00 | 818.00 | 832.00 | 832.00 | 1,793,700 |
| 2023-11-01 | 805.00 | 836.00 | 805.00 | 835.00 | 835.00 | 134,129 |
| 2023-10-31 | 799.00 | 805.00 | 795.00 | 805.00 | 805.00 | 597,672 |
| 2023-10-30 | 800.00 | 803.00 | 795.00 | 795.00 | 795.00 | 562,621 |
| 2023-10-27 | 814.00 | 814.00 | 795.00 | 797.00 | 797.00 | 957,890 |
| 2023-10-26 | 828.00 | 828.00 | 777.00 | 800.00 | 800.00 | 769,857 |
| 2023-10-25 | 816.00 | 816.00 | 802.00 | 805.00 | 805.00 | 396,527 |
| 2023-10-24 | 798.00 | 807.00 | 775.00 | 807.00 | 807.00 | 737,656 |
| 2023-10-23 | 800.00 | 802.00 | 751.00 | 787.00 | 787.00 | 715,659 |
| 2023-10-20 | 805.00 | 844.00 | 770.00 | 772.00 | 772.00 | 645,952 |
| 2023-10-19 | 805.00 | 850.00 | 783.00 | 850.00 | 850.00 | 137,819 |
| 2023-10-18 | 820.00 | 837.00 | 815.00 | 823.00 | 823.00 | 574,925 |
| 2023-10-17 | 837.00 | 875.00 | 823.00 | 840.00 | 840.00 | 814,717 |
| 2023-10-16 | 869.00 | 869.00 | 845.00 | 860.00 | 860.00 | 293,141 |
| 2023-10-13 | 875.00 | 875.00 | 825.00 | 845.00 | 845.00 | 154,602 |
| 2023-10-12 | 858.00 | 858.00 | 826.00 | 850.00 | 850.00 | 54,662 |
| 2023-10-11 | 869.00 | 869.00 | 814.00 | 869.00 | 869.00 | 354,773 |
| 2023-10-10 | 853.00 | 853.00 | 806.00 | 842.00 | 842.00 | 154,744 |
| 2023-10-09 | 845.00 | 850.00 | 806.00 | 815.00 | 815.00 | 289,893 |
| 2023-10-06 | 854.00 | 865.00 | 851.00 | 860.00 | 860.00 | 48,885 |
| 2023-10-05 | 861.00 | 865.00 | 854.00 | 862.00 | 862.00 | 451,693 |
| 2023-10-04 | 860.00 | 877.00 | 841.00 | 863.00 | 863.00 | 506,253 |
| 2023-10-03 | 844.00 | 879.00 | 823.00 | 860.00 | 860.00 | 462,273 |
| 2023-10-02 | 864.00 | 874.00 | 846.00 | 860.00 | 860.00 | 224,902 |
| 2023-09-29 | 847.00 | 872.00 | 841.00 | 850.00 | 850.00 | 367,293 |
| 2023-09-28 | 863.00 | 874.00 | 821.00 | 847.00 | 847.00 | 188,058 |
| 2023-09-27 | 816.00 | 845.00 | 801.00 | 822.00 | 822.00 | 114,240 |
| 2023-09-26 | 847.00 | 847.00 | 800.00 | 811.00 | 811.00 | 193,697 |
| 2023-09-22 | 801.00 | 810.00 | 800.00 | 809.00 | 809.00 | 141,817 |
| 2023-09-21 | 816.00 | 827.00 | 780.00 | 811.00 | 811.00 | 72,930 |
| 2023-09-20 | 826.00 | 845.00 | 800.00 | 840.00 | 840.00 | 505,962 |
| 2023-09-19 | 811.00 | 829.00 | 803.00 | 812.00 | 812.00 | 134,781 |
| 2023-09-18 | 832.00 | 832.00 | 798.00 | 809.00 | 809.00 | 253,155 |
| 2023-09-15 | 789.00 | 838.00 | 789.00 | 813.00 | 813.00 | 439,824 |
| 2023-09-14 | 832.00 | 839.00 | 802.00 | 826.00 | 826.00 | 782,322 |
| 2023-09-13 | 814.00 | 847.00 | 808.00 | 825.00 | 825.00 | 135,904 |
| 2023-09-12 | 795.00 | 814.00 | 790.00 | 814.00 | 814.00 | 10,334,859 |
| 2023-09-11 | 759.00 | 809.00 | 744.00 | 791.00 | 791.00 | 365,016 |
| 2023-09-08 | 780.00 | 831.00 | 720.00 | 780.00 | 780.00 | 1,267,216 |
| 2023-09-07 | 800.00 | 814.00 | 780.00 | 800.00 | 800.00 | 8,094,532 |
| 2023-09-06 | 824.00 | 826.00 | 773.00 | 805.00 | 805.00 | 4,489,361 |
| 2023-09-05 | 823.00 | 834.00 | 815.00 | 825.00 | 825.00 | 228,269 |
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.