Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 851.00 | 870.00 | 851.00 | 863.00 | 834.40 | 775,002 |
| 2023-03-09 | 885.00 | 890.00 | 867.00 | 870.00 | 841.17 | 1,505,635 |
| 2023-03-08 | 856.00 | 873.00 | 831.00 | 873.00 | 844.07 | 2,846,657 |
| 2023-03-07 | 861.00 | 861.00 | 849.00 | 859.00 | 830.53 | 238,354 |
| 2023-03-06 | 850.00 | 859.00 | 844.00 | 850.00 | 821.83 | 878,686 |
| 2023-03-03 | 869.00 | 869.00 | 850.00 | 862.00 | 833.43 | 889,932 |
| 2023-03-02 | 869.00 | 869.00 | 850.00 | 852.00 | 823.76 | 2,436,423 |
| 2023-03-01 | 870.00 | 870.00 | 835.00 | 863.00 | 834.40 | 443,907 |
| 2023-02-28 | 842.00 | 876.00 | 820.00 | 867.00 | 838.27 | 437,279 |
| 2023-02-27 | 841.00 | 871.00 | 841.00 | 856.00 | 827.63 | 227,606 |
| 2023-02-24 | 852.00 | 878.00 | 819.00 | 859.00 | 830.53 | 2,432,998 |
| 2023-02-23 | 851.00 | 879.00 | 835.00 | 876.00 | 846.97 | 2,696,856 |
| 2023-02-22 | 879.00 | 880.00 | 846.00 | 868.00 | 839.23 | 192,548 |
| 2023-02-21 | 879.00 | 880.00 | 849.00 | 866.00 | 837.30 | 1,011,572 |
| 2023-02-20 | 899.00 | 899.00 | 851.00 | 860.00 | 831.50 | 2,535,720 |
| 2023-02-17 | 868.00 | 880.00 | 856.00 | 876.00 | 846.97 | 258,161 |
| 2023-02-16 | 878.00 | 915.00 | 866.00 | 885.00 | 855.67 | 2,258,442 |
| 2023-02-15 | 841.00 | 910.00 | 839.00 | 873.00 | 844.07 | 2,598,243 |
| 2023-02-14 | 820.00 | 847.00 | 810.00 | 847.00 | 818.93 | 506,091 |
| 2023-02-13 | 830.00 | 871.00 | 811.00 | 824.00 | 796.69 | 3,589,479 |
| 2023-02-10 | 700.00 | 737.00 | 655.00 | 714.00 | 690.34 | 167,058 |
| 2023-02-09 | 731.00 | 747.00 | 716.00 | 718.00 | 694.20 | 217,953 |
| 2023-02-08 | 710.00 | 744.00 | 710.00 | 728.00 | 703.87 | 109,575 |
| 2023-02-07 | 708.00 | 716.00 | 691.00 | 705.00 | 681.63 | 834,970 |
| 2023-02-06 | 715.00 | 722.00 | 696.00 | 705.00 | 681.63 | 1,673,588 |
| 2023-02-03 | 722.00 | 741.00 | 719.00 | 722.00 | 698.07 | 988,301 |
| 2023-02-02 | 730.00 | 730.00 | 718.00 | 730.00 | 705.81 | 286,669 |
| 2023-02-01 | 733.00 | 733.00 | 720.00 | 723.00 | 699.04 | 659,608 |
| 2023-01-31 | 710.00 | 730.00 | 708.00 | 730.00 | 705.81 | 332,489 |
| 2023-01-30 | 735.00 | 741.00 | 713.00 | 723.00 | 699.04 | 377,213 |
| 2023-01-27 | 737.00 | 778.00 | 729.00 | 729.00 | 704.84 | 335,712 |
| 2023-01-26 | 759.00 | 774.00 | 740.00 | 773.00 | 747.38 | 680,764 |
| 2023-01-25 | 779.00 | 779.00 | 750.00 | 757.00 | 731.91 | 3,282,174 |
| 2023-01-24 | 758.00 | 775.00 | 750.00 | 761.00 | 735.78 | 2,126,439 |
| 2023-01-23 | 734.00 | 760.00 | 729.00 | 758.00 | 732.88 | 1,680,672 |
| 2023-01-20 | 741.00 | 743.00 | 720.00 | 733.00 | 708.71 | 2,040,970 |
| 2023-01-19 | 742.00 | 752.00 | 731.00 | 752.00 | 727.08 | 292,521 |
| 2023-01-18 | 749.00 | 755.00 | 735.00 | 755.00 | 729.98 | 243,182 |
| 2023-01-17 | 726.00 | 760.00 | 726.00 | 750.00 | 725.14 | 5,296,344 |
| 2023-01-16 | 761.00 | 789.00 | 753.00 | 758.00 | 732.88 | 860,762 |
| 2023-01-13 | 789.00 | 789.00 | 760.00 | 770.00 | 744.48 | 127,591 |
| 2023-01-12 | 782.00 | 785.00 | 770.00 | 770.00 | 744.48 | 171,584 |
| 2023-01-11 | 765.00 | 784.00 | 764.00 | 766.00 | 740.61 | 455,311 |
| 2023-01-10 | 768.00 | 777.00 | 761.00 | 761.00 | 735.78 | 82,835 |
| 2023-01-09 | 752.00 | 778.00 | 740.00 | 768.00 | 742.55 | 2,087,885 |
| 2023-01-06 | 765.00 | 765.00 | 731.00 | 755.00 | 729.98 | 107,194 |
| 2023-01-05 | 752.00 | 762.00 | 735.00 | 752.00 | 727.08 | 102,831 |
| 2023-01-04 | 767.00 | 768.00 | 735.00 | 765.00 | 739.65 | 207,756 |
| 2023-01-03 | 761.00 | 768.00 | 740.00 | 768.00 | 742.55 | 24,510 |
| 2022-12-30 | 735.00 | 759.00 | 735.00 | 750.00 | 725.14 | 276,599 |
| 2022-12-29 | 750.00 | 764.00 | 750.00 | 750.00 | 725.14 | 58,343 |
| 2022-12-28 | 764.00 | 764.00 | 749.00 | 764.00 | 738.68 | 44,678 |
| 2022-12-23 | 730.00 | 778.00 | 730.00 | 764.00 | 738.68 | 64,325 |
| 2022-12-22 | 741.00 | 743.00 | 730.00 | 732.00 | 707.74 | 370,328 |
| 2022-12-21 | 728.00 | 740.00 | 728.00 | 735.00 | 710.64 | 349,910 |
| 2022-12-20 | 730.00 | 732.00 | 716.00 | 728.00 | 703.87 | 91,004 |
| 2022-12-19 | 722.00 | 736.00 | 718.00 | 725.00 | 700.97 | 112,504 |
| 2022-12-15 | 723.00 | 754.00 | 687.00 | 722.00 | 698.07 | 2,603,772 |
| 2022-12-14 | 734.00 | 753.00 | 702.00 | 723.00 | 699.04 | 1,164,593 |
| 2022-12-13 | 739.00 | 745.00 | 727.00 | 745.00 | 720.31 | 246,432 |
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.