Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 823.00 | 834.00 | 815.00 | 825.00 | 825.00 | 228,269 |
| 2023-09-04 | 838.00 | 838.00 | 819.00 | 825.00 | 825.00 | 1,748,383 |
| 2023-09-01 | 826.00 | 853.00 | 826.00 | 841.00 | 841.00 | 1,729,471 |
| 2023-08-31 | 859.00 | 859.00 | 845.00 | 845.00 | 845.00 | 120,778 |
| 2023-08-30 | 860.00 | 860.00 | 834.00 | 860.00 | 860.00 | 587,558 |
| 2023-08-29 | 850.00 | 868.00 | 845.00 | 861.00 | 861.00 | 837,829 |
| 2023-08-28 | 858.00 | 878.00 | 850.00 | 878.00 | 878.00 | 38,778 |
| 2023-08-25 | 840.00 | 859.00 | 830.00 | 845.00 | 845.00 | 264,798 |
| 2023-08-24 | 860.00 | 872.00 | 851.00 | 855.00 | 855.00 | 1,235,661 |
| 2023-08-23 | 863.00 | 880.00 | 842.00 | 851.00 | 851.00 | 84,143 |
| 2023-08-22 | 841.00 | 851.00 | 836.00 | 851.00 | 851.00 | 1,022,687 |
| 2023-08-21 | 842.00 | 862.00 | 832.00 | 840.00 | 840.00 | 177,094 |
| 2023-08-18 | 853.00 | 853.00 | 834.00 | 840.00 | 840.00 | 579,078 |
| 2023-08-17 | 860.00 | 860.00 | 838.00 | 853.00 | 853.00 | 314,288 |
| 2023-08-16 | 840.00 | 869.00 | 840.00 | 869.00 | 869.00 | 174,809 |
| 2023-08-15 | 855.00 | 867.00 | 840.00 | 867.00 | 867.00 | 216,714 |
| 2023-08-14 | 844.00 | 854.00 | 840.00 | 845.00 | 845.00 | 209,028 |
| 2023-08-11 | 864.00 | 873.00 | 857.00 | 857.00 | 857.00 | 113,356 |
| 2023-08-10 | 840.00 | 878.00 | 840.00 | 878.00 | 878.00 | 333,176 |
| 2023-08-08 | 840.00 | 868.00 | 840.00 | 866.00 | 866.00 | 463,870 |
| 2023-08-07 | 871.00 | 871.00 | 850.00 | 855.00 | 855.00 | 688,819 |
| 2023-08-04 | 874.00 | 874.00 | 849.00 | 860.00 | 860.00 | 118,996 |
| 2023-08-03 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 1,450,663 |
| 2023-08-02 | 855.00 | 855.00 | 816.00 | 825.00 | 825.00 | 492,695 |
| 2023-08-01 | 857.00 | 879.00 | 835.00 | 860.00 | 860.00 | 231,536 |
| 2023-07-31 | 844.00 | 863.00 | 843.00 | 855.00 | 855.00 | 1,391,028 |
| 2023-07-28 | 874.00 | 874.00 | 835.00 | 845.00 | 845.00 | 828,348 |
| 2023-07-27 | 878.00 | 890.00 | 855.00 | 855.00 | 855.00 | 2,462,864 |
| 2023-07-26 | 879.00 | 880.00 | 863.00 | 865.00 | 865.00 | 3,062,196 |
| 2023-07-25 | 855.00 | 875.00 | 855.00 | 875.00 | 875.00 | 715,987 |
| 2023-07-24 | 857.00 | 857.00 | 844.00 | 855.00 | 855.00 | 99,713 |
| 2023-07-21 | 854.00 | 859.00 | 847.00 | 850.00 | 850.00 | 252,442 |
| 2023-07-20 | 831.00 | 851.00 | 816.00 | 850.00 | 850.00 | 968,193 |
| 2023-07-19 | 844.00 | 850.00 | 843.00 | 843.00 | 843.00 | 258,337 |
| 2023-07-18 | 850.00 | 850.00 | 844.00 | 847.00 | 847.00 | 65,084 |
| 2023-07-17 | 835.00 | 856.00 | 831.00 | 851.00 | 851.00 | 253,842 |
| 2023-07-14 | 840.00 | 851.00 | 830.00 | 848.00 | 848.00 | 968,961 |
| 2023-07-13 | 845.00 | 875.00 | 840.00 | 853.00 | 853.00 | 580,288 |
| 2023-07-12 | 854.00 | 874.00 | 846.00 | 857.00 | 857.00 | 373,025 |
| 2023-07-11 | 845.00 | 857.00 | 841.00 | 857.00 | 857.00 | 57,863 |
| 2023-07-10 | 855.00 | 870.00 | 825.00 | 840.00 | 840.00 | 283,513 |
| 2023-07-07 | 857.00 | 893.00 | 851.00 | 893.00 | 893.00 | 420,395 |
| 2023-07-06 | 850.00 | 882.50 | 842.00 | 850.00 | 850.00 | 1,553,604 |
| 2023-07-05 | 872.00 | 872.00 | 836.00 | 845.00 | 845.00 | 125,794 |
| 2023-07-04 | 839.00 | 853.00 | 827.00 | 853.00 | 853.00 | 204,720 |
| 2023-07-03 | 854.00 | 863.00 | 834.00 | 846.00 | 846.00 | 83,514 |
| 2023-06-30 | 842.00 | 846.00 | 825.00 | 846.00 | 846.00 | 596,775 |
| 2023-06-29 | 859.00 | 859.00 | 833.00 | 836.00 | 836.00 | 102,431 |
| 2023-06-28 | 810.00 | 884.00 | 810.00 | 839.00 | 839.00 | 709,935 |
| 2023-06-27 | 830.00 | 885.00 | 807.00 | 824.00 | 824.00 | 569,732 |
| 2023-06-26 | 849.00 | 852.00 | 826.00 | 832.00 | 832.00 | 565,806 |
| 2023-06-23 | 894.00 | 894.00 | 849.00 | 858.00 | 858.00 | 1,010,056 |
| 2023-06-22 | 900.00 | 904.00 | 889.00 | 900.00 | 900.00 | 423,558 |
| 2023-06-21 | 897.00 | 899.00 | 882.00 | 899.00 | 899.00 | 164,854 |
| 2023-06-20 | 919.00 | 925.00 | 900.00 | 900.00 | 900.00 | 605,762 |
| 2023-06-19 | 918.00 | 924.00 | 897.00 | 915.00 | 915.00 | 1,362,925 |
| 2023-06-15 | 879.00 | 925.00 | 879.00 | 915.00 | 915.00 | 3,749,525 |
| 2023-06-14 | 885.00 | 892.00 | 872.00 | 890.00 | 890.00 | 2,338,444 |
| 2023-06-13 | 851.00 | 887.00 | 841.00 | 876.00 | 876.00 | 454,542 |
| 2023-06-12 | 832.00 | 859.00 | 831.00 | 845.00 | 845.00 | 1,192,810 |
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.