Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 705.00 | 717.00 | 681.00 | 702.00 | 628.46 | 215,702 |
| 2022-09-16 | 685.00 | 725.00 | 672.00 | 725.00 | 649.05 | 1,255,036 |
| 2022-09-15 | 699.00 | 699.00 | 673.00 | 673.00 | 602.50 | 396,235 |
| 2022-09-14 | 705.00 | 715.00 | 675.00 | 690.00 | 617.71 | 1,024,942 |
| 2022-09-13 | 669.00 | 715.00 | 641.00 | 674.00 | 603.39 | 1,225,598 |
| 2022-09-12 | 646.00 | 680.00 | 646.00 | 670.00 | 599.81 | 366,996 |
| 2022-09-09 | 641.00 | 666.00 | 628.00 | 646.00 | 578.32 | 317,343 |
| 2022-09-08 | 616.00 | 661.00 | 616.00 | 640.00 | 572.95 | 128,234 |
| 2022-09-07 | 648.00 | 650.00 | 622.00 | 639.00 | 572.06 | 481,571 |
| 2022-09-06 | 590.00 | 685.00 | 590.00 | 637.00 | 570.27 | 946,705 |
| 2022-09-05 | 579.00 | 617.00 | 563.00 | 584.00 | 522.82 | 303,556 |
| 2022-09-02 | 570.00 | 597.00 | 561.00 | 581.00 | 520.13 | 235,299 |
| 2022-09-01 | 583.00 | 618.00 | 562.00 | 570.00 | 510.29 | 186,044 |
| 2022-08-31 | 622.00 | 625.00 | 562.00 | 590.00 | 528.19 | 725,587 |
| 2022-08-30 | 624.00 | 625.00 | 603.00 | 620.00 | 555.05 | 112,329 |
| 2022-08-29 | 610.00 | 625.00 | 608.00 | 609.00 | 545.20 | 115,639 |
| 2022-08-26 | 630.00 | 639.00 | 603.00 | 620.00 | 555.05 | 388,355 |
| 2022-08-25 | 636.00 | 640.00 | 630.00 | 630.00 | 564.00 | 354,413 |
| 2022-08-24 | 635.00 | 639.00 | 630.00 | 631.00 | 564.90 | 39,583 |
| 2022-08-23 | 631.00 | 631.00 | 613.00 | 620.00 | 555.05 | 236,623 |
| 2022-08-22 | 658.00 | 658.00 | 625.00 | 625.00 | 559.52 | 2,084,440 |
| 2022-08-19 | 650.00 | 666.00 | 640.00 | 645.00 | 577.43 | 1,511,622 |
| 2022-08-18 | 622.00 | 649.00 | 622.00 | 649.00 | 581.01 | 121,481 |
| 2022-08-17 | 648.00 | 648.00 | 637.00 | 648.00 | 580.11 | 337,044 |
| 2022-08-16 | 642.00 | 650.00 | 633.00 | 650.00 | 581.90 | 244,906 |
| 2022-08-15 | 604.00 | 650.00 | 604.00 | 642.00 | 574.74 | 2,421,422 |
| 2022-08-12 | 634.00 | 635.00 | 617.00 | 630.00 | 564.00 | 565,168 |
| 2022-08-11 | 637.00 | 643.00 | 604.00 | 634.00 | 567.58 | 345,763 |
| 2022-08-10 | 594.00 | 659.00 | 594.00 | 631.00 | 564.90 | 182,701 |
| 2022-08-08 | 608.00 | 616.00 | 600.00 | 608.00 | 544.30 | 161,663 |
| 2022-08-05 | 612.00 | 631.00 | 600.00 | 606.00 | 542.51 | 78,530 |
| 2022-08-04 | 629.00 | 629.00 | 604.00 | 605.00 | 541.62 | 463,526 |
| 2022-08-03 | 620.00 | 629.00 | 610.00 | 611.00 | 546.99 | 535,955 |
| 2022-08-02 | 622.00 | 628.00 | 610.00 | 617.00 | 552.36 | 188,346 |
| 2022-08-01 | 645.00 | 645.00 | 622.00 | 622.00 | 556.84 | 49,325 |
| 2022-07-29 | 613.00 | 632.00 | 602.00 | 629.00 | 563.10 | 188,595 |
| 2022-07-28 | 649.00 | 649.00 | 619.00 | 632.00 | 565.79 | 400,553 |
| 2022-07-27 | 632.00 | 643.00 | 610.00 | 631.00 | 564.90 | 6,954,287 |
| 2022-07-26 | 636.00 | 649.00 | 635.00 | 637.00 | 570.27 | 1,167,407 |
| 2022-07-25 | 620.00 | 633.00 | 601.00 | 633.00 | 566.69 | 440,189 |
| 2022-07-22 | 599.00 | 616.00 | 591.00 | 600.00 | 537.14 | 410,936 |
| 2022-07-21 | 591.00 | 609.00 | 591.00 | 599.00 | 536.25 | 692,081 |
| 2022-07-20 | 599.00 | 609.00 | 590.00 | 600.00 | 537.14 | 108,279 |
| 2022-07-19 | 566.00 | 599.00 | 566.00 | 599.00 | 536.25 | 478,618 |
| 2022-07-18 | 564.00 | 601.00 | 564.00 | 582.00 | 521.03 | 221,643 |
| 2022-07-15 | 580.00 | 580.00 | 562.00 | 574.00 | 513.87 | 441,143 |
| 2022-07-14 | 588.00 | 588.00 | 574.00 | 580.00 | 519.24 | 461,724 |
| 2022-07-13 | 571.00 | 596.00 | 571.00 | 590.00 | 528.19 | 776,574 |
| 2022-07-12 | 606.00 | 609.00 | 575.00 | 600.00 | 537.14 | 363,726 |
| 2022-07-11 | 585.00 | 611.00 | 585.00 | 611.00 | 546.99 | 340,144 |
| 2022-07-08 | 587.00 | 601.00 | 585.00 | 587.00 | 525.50 | 623,490 |
| 2022-07-07 | 589.00 | 597.00 | 581.00 | 597.00 | 534.46 | 91,843 |
| 2022-07-06 | 560.00 | 580.00 | 555.00 | 579.00 | 518.34 | 186,280 |
| 2022-07-05 | 555.00 | 601.00 | 549.00 | 562.00 | 503.12 | 900,801 |
| 2022-07-04 | 554.00 | 555.00 | 545.00 | 555.00 | 496.86 | 68,050 |
| 2022-07-01 | 564.00 | 581.00 | 525.00 | 537.00 | 480.74 | 464,122 |
| 2022-06-30 | 594.00 | 594.00 | 555.00 | 555.00 | 496.86 | 576,001 |
| 2022-06-29 | 599.00 | 602.00 | 573.00 | 575.00 | 514.76 | 211,692 |
| 2022-06-28 | 601.00 | 612.00 | 578.00 | 594.00 | 531.77 | 537,224 |
| 2022-06-27 | 570.00 | 598.00 | 559.00 | 573.00 | 512.97 | 642,663 |
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.