Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 842.00 | 846.00 | 819.00 | 830.00 | 830.00 | 943,064 |
| 2023-06-08 | 861.00 | 863.00 | 845.00 | 850.00 | 850.00 | 323,898 |
| 2023-06-07 | 870.00 | 872.00 | 850.00 | 850.00 | 850.00 | 266,630 |
| 2023-06-06 | 868.00 | 868.00 | 855.00 | 865.00 | 865.00 | 559,366 |
| 2023-06-05 | 861.00 | 897.00 | 844.00 | 865.00 | 865.00 | 733,563 |
| 2023-06-02 | 807.00 | 850.00 | 807.00 | 850.00 | 850.00 | 684,623 |
| 2023-06-01 | 793.00 | 821.00 | 781.00 | 810.00 | 810.00 | 334,250 |
| 2023-05-31 | 820.00 | 820.00 | 791.00 | 800.00 | 800.00 | 331,331 |
| 2023-05-30 | 785.00 | 813.00 | 785.00 | 810.00 | 810.00 | 275,003 |
| 2023-05-29 | 787.00 | 806.00 | 777.00 | 790.00 | 790.00 | 275,868 |
| 2023-05-26 | 773.00 | 785.00 | 769.00 | 780.00 | 780.00 | 913,816 |
| 2023-05-25 | 789.00 | 790.00 | 776.00 | 779.00 | 779.00 | 557,437 |
| 2023-05-24 | 773.00 | 790.00 | 773.00 | 790.00 | 790.00 | 102,912 |
| 2023-05-23 | 781.00 | 795.00 | 781.00 | 790.00 | 790.00 | 506,713 |
| 2023-05-22 | 785.00 | 817.00 | 785.00 | 793.00 | 793.00 | 183,215 |
| 2023-05-19 | 797.00 | 824.00 | 776.00 | 793.00 | 793.00 | 2,241,164 |
| 2023-05-18 | 786.00 | 806.00 | 786.00 | 790.00 | 790.00 | 1,418,886 |
| 2023-05-17 | 820.00 | 825.00 | 780.00 | 790.00 | 790.00 | 1,453,344 |
| 2023-05-16 | 821.00 | 823.00 | 798.00 | 815.00 | 815.00 | 221,162 |
| 2023-05-15 | 843.00 | 847.00 | 782.00 | 803.00 | 803.00 | 382,322 |
| 2023-05-12 | 849.00 | 849.00 | 781.00 | 805.00 | 805.00 | 907,795 |
| 2023-05-11 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | 653,809 |
| 2023-05-10 | 867.00 | 867.00 | 830.00 | 830.00 | 830.00 | 1,577,196 |
| 2023-05-09 | 893.00 | 893.00 | 844.00 | 855.00 | 855.00 | 187,835 |
| 2023-05-08 | 868.00 | 876.00 | 847.00 | 869.00 | 869.00 | 180,079 |
| 2023-05-05 | 872.00 | 874.00 | 864.00 | 868.00 | 868.00 | 310,501 |
| 2023-05-04 | 901.00 | 908.00 | 880.00 | 881.00 | 881.00 | 1,116,643 |
| 2023-05-03 | 885.00 | 903.00 | 879.00 | 901.00 | 901.00 | 376,438 |
| 2023-05-02 | 896.00 | 905.00 | 891.00 | 891.00 | 891.00 | 1,540,972 |
| 2023-04-28 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | 540,794 |
| 2023-04-26 | 899.00 | 910.00 | 899.00 | 900.00 | 900.00 | 1,154,422 |
| 2023-04-25 | 901.00 | 905.00 | 855.00 | 900.00 | 900.00 | 316,323 |
| 2023-04-24 | 899.00 | 913.00 | 896.00 | 905.00 | 905.00 | 605,857 |
| 2023-04-21 | 904.00 | 908.00 | 890.00 | 905.00 | 905.00 | 2,595,514 |
| 2023-04-20 | 881.00 | 920.00 | 880.00 | 904.00 | 904.00 | 4,602,774 |
| 2023-04-19 | 909.00 | 909.00 | 872.00 | 881.00 | 881.00 | 1,906,167 |
| 2023-04-18 | 860.00 | 909.00 | 860.00 | 883.00 | 883.00 | 978,499 |
| 2023-04-17 | 850.00 | 865.00 | 840.00 | 860.00 | 860.00 | 302,443 |
| 2023-04-14 | 873.00 | 874.00 | 857.00 | 860.00 | 860.00 | 1,374,680 |
| 2023-04-13 | 867.00 | 875.00 | 867.00 | 873.00 | 873.00 | 235,056 |
| 2023-04-12 | 870.00 | 872.00 | 865.00 | 867.00 | 867.00 | 135,914 |
| 2023-04-11 | 858.00 | 878.00 | 845.00 | 874.00 | 874.00 | 416,563 |
| 2023-04-06 | 888.00 | 888.00 | 855.00 | 858.00 | 858.00 | 403,284 |
| 2023-04-05 | 869.00 | 920.00 | 860.00 | 892.00 | 892.00 | 1,546,674 |
| 2023-04-04 | 874.00 | 890.00 | 849.00 | 860.00 | 860.00 | 2,590,275 |
| 2023-04-03 | 844.00 | 889.00 | 827.00 | 875.00 | 846.00 | 517,395 |
| 2023-03-31 | 867.00 | 878.00 | 867.00 | 873.00 | 844.07 | 407,027 |
| 2023-03-30 | 888.00 | 888.00 | 871.00 | 871.00 | 842.13 | 1,114,812 |
| 2023-03-29 | 890.00 | 890.00 | 877.00 | 881.00 | 851.80 | 519,509 |
| 2023-03-28 | 870.00 | 890.00 | 870.00 | 890.00 | 860.50 | 2,045,682 |
| 2023-03-27 | 887.00 | 887.00 | 865.00 | 870.00 | 841.17 | 3,225,889 |
| 2023-03-24 | 855.00 | 873.00 | 855.00 | 865.00 | 836.33 | 3,497,969 |
| 2023-03-23 | 852.00 | 879.00 | 820.00 | 868.00 | 839.23 | 1,385,851 |
| 2023-03-22 | 846.00 | 869.00 | 840.00 | 865.00 | 836.33 | 2,829,306 |
| 2023-03-20 | 841.00 | 847.00 | 819.00 | 840.00 | 812.16 | 406,326 |
| 2023-03-17 | 869.00 | 869.00 | 850.00 | 858.00 | 829.56 | 1,484,630 |
| 2023-03-16 | 845.00 | 870.00 | 845.00 | 869.00 | 840.20 | 345,079 |
| 2023-03-15 | 850.00 | 877.00 | 841.00 | 850.00 | 821.83 | 2,830,555 |
| 2023-03-14 | 893.00 | 893.00 | 834.00 | 849.00 | 820.86 | 4,198,019 |
| 2023-03-13 | 871.00 | 871.00 | 860.00 | 863.00 | 834.40 | 5,529,959 |
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.