Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 727.00 | 730.00 | 718.00 | 727.00 | 702.91 | 280,098 |
| 2022-12-09 | 731.00 | 739.00 | 730.00 | 730.00 | 705.81 | 212,726 |
| 2022-12-08 | 702.00 | 740.00 | 702.00 | 740.00 | 715.47 | 112,554 |
| 2022-12-07 | 727.00 | 741.00 | 721.00 | 730.00 | 705.81 | 1,588,832 |
| 2022-12-06 | 724.00 | 740.00 | 724.00 | 727.00 | 702.91 | 235,756 |
| 2022-12-05 | 760.00 | 760.00 | 720.00 | 741.00 | 716.44 | 528,760 |
| 2022-12-02 | 738.00 | 770.00 | 730.00 | 750.00 | 725.14 | 489,245 |
| 2022-12-01 | 775.00 | 778.00 | 746.00 | 759.00 | 733.84 | 419,289 |
| 2022-11-30 | 751.00 | 769.00 | 749.00 | 764.00 | 738.68 | 1,028,490 |
| 2022-11-29 | 750.00 | 775.00 | 732.00 | 750.00 | 725.14 | 536,765 |
| 2022-11-28 | 731.00 | 778.00 | 731.00 | 749.00 | 724.18 | 250,001 |
| 2022-11-25 | 757.00 | 779.00 | 757.00 | 778.00 | 752.21 | 591,198 |
| 2022-11-24 | 740.00 | 779.00 | 730.00 | 750.00 | 725.14 | 662,046 |
| 2022-11-23 | 739.00 | 740.00 | 719.00 | 740.00 | 715.47 | 455,508 |
| 2022-11-22 | 711.00 | 744.00 | 711.00 | 735.00 | 710.64 | 84,078 |
| 2022-11-21 | 701.00 | 741.00 | 701.00 | 720.00 | 696.14 | 339,404 |
| 2022-11-18 | 720.00 | 733.00 | 718.00 | 720.00 | 696.14 | 95,811 |
| 2022-11-17 | 741.00 | 741.00 | 713.00 | 725.00 | 700.97 | 201,507 |
| 2022-11-16 | 722.00 | 736.00 | 715.00 | 731.00 | 706.77 | 509,385 |
| 2022-11-15 | 722.00 | 735.00 | 711.00 | 730.00 | 705.81 | 2,196,000 |
| 2022-11-14 | 737.00 | 743.00 | 711.00 | 726.00 | 701.94 | 623,244 |
| 2022-11-11 | 713.00 | 730.00 | 702.00 | 725.00 | 700.97 | 410,376 |
| 2022-11-10 | 726.00 | 726.00 | 700.00 | 715.00 | 691.30 | 305,767 |
| 2022-11-09 | 698.00 | 734.00 | 688.00 | 713.00 | 689.37 | 293,861 |
| 2022-11-08 | 679.00 | 698.00 | 676.00 | 690.00 | 667.13 | 1,179,735 |
| 2022-11-07 | 672.00 | 680.00 | 670.00 | 680.00 | 657.46 | 183,352 |
| 2022-11-04 | 672.00 | 680.00 | 672.00 | 680.00 | 657.46 | 103,726 |
| 2022-11-03 | 673.00 | 680.00 | 671.00 | 675.00 | 652.63 | 249,224 |
| 2022-11-02 | 679.00 | 681.00 | 670.00 | 675.00 | 652.63 | 1,309,682 |
| 2022-11-01 | 680.00 | 680.00 | 670.00 | 678.00 | 655.53 | 289,776 |
| 2022-10-31 | 672.00 | 681.00 | 672.00 | 681.00 | 658.43 | 183,627 |
| 2022-10-28 | 679.00 | 680.00 | 675.00 | 680.00 | 657.46 | 890,858 |
| 2022-10-27 | 666.00 | 681.00 | 666.00 | 680.00 | 657.46 | 517,757 |
| 2022-10-26 | 640.00 | 680.00 | 640.00 | 666.00 | 643.93 | 277,798 |
| 2022-10-25 | 657.00 | 680.00 | 649.00 | 670.00 | 647.79 | 187,580 |
| 2022-10-24 | 679.00 | 680.00 | 664.00 | 664.00 | 641.99 | 705,817 |
| 2022-10-21 | 660.00 | 680.00 | 660.00 | 678.00 | 655.53 | 752,752 |
| 2022-10-20 | 679.00 | 679.00 | 646.00 | 655.00 | 633.29 | 202,284 |
| 2022-10-19 | 650.00 | 678.00 | 650.00 | 675.00 | 652.63 | 70,554 |
| 2022-10-18 | 655.00 | 677.00 | 650.00 | 654.00 | 632.32 | 350,051 |
| 2022-10-17 | 651.00 | 678.00 | 610.00 | 660.00 | 638.13 | 912,145 |
| 2022-10-14 | 640.00 | 649.00 | 635.00 | 640.00 | 618.79 | 440,589 |
| 2022-10-13 | 620.00 | 628.00 | 610.00 | 628.00 | 607.19 | 158,723 |
| 2022-10-12 | 620.00 | 621.00 | 601.00 | 620.00 | 599.45 | 313,888 |
| 2022-10-11 | 613.00 | 623.00 | 601.00 | 623.00 | 602.35 | 706,209 |
| 2022-10-10 | 648.00 | 649.00 | 611.00 | 615.00 | 594.62 | 454,433 |
| 2022-10-07 | 612.00 | 640.00 | 612.00 | 640.00 | 618.79 | 149,467 |
| 2022-10-06 | 648.00 | 649.00 | 635.00 | 637.00 | 615.89 | 112,314 |
| 2022-10-05 | 640.00 | 648.00 | 627.00 | 634.00 | 612.99 | 174,507 |
| 2022-10-04 | 622.00 | 676.00 | 622.00 | 636.00 | 614.92 | 635,204 |
| 2022-10-03 | 623.00 | 652.00 | 616.00 | 629.00 | 608.15 | 896,330 |
| 2022-09-30 | 654.00 | 654.00 | 616.00 | 630.00 | 609.12 | 383,337 |
| 2022-09-29 | 644.00 | 644.00 | 600.00 | 626.00 | 605.25 | 557,793 |
| 2022-09-28 | 649.00 | 649.00 | 616.00 | 641.00 | 619.76 | 862,562 |
| 2022-09-27 | 661.00 | 694.00 | 661.00 | 675.00 | 604.29 | 703,620 |
| 2022-09-26 | 674.00 | 707.00 | 650.00 | 659.00 | 589.96 | 452,584 |
| 2022-09-23 | 686.00 | 694.00 | 631.00 | 665.00 | 595.33 | 164,770 |
| 2022-09-22 | 698.00 | 698.00 | 635.00 | 675.00 | 604.29 | 690,874 |
| 2022-09-21 | 700.00 | 704.00 | 682.00 | 690.00 | 617.71 | 1,251,793 |
| 2022-09-20 | 714.00 | 714.00 | 695.00 | 700.00 | 626.67 | 541,757 |
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.