Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 534.00 | 565.00 | 534.00 | 555.00 | 496.86 | 2,563,143 |
| 2022-06-23 | 540.00 | 548.00 | 532.00 | 534.00 | 478.06 | 847,117 |
| 2022-06-22 | 568.00 | 568.00 | 526.00 | 540.00 | 483.43 | 290,980 |
| 2022-06-21 | 570.00 | 580.00 | 565.00 | 567.00 | 507.60 | 149,759 |
| 2022-06-20 | 580.00 | 580.00 | 565.00 | 565.00 | 505.81 | 249,030 |
| 2022-06-17 | 617.00 | 617.00 | 568.00 | 580.00 | 519.24 | 983,070 |
| 2022-06-15 | 585.00 | 600.00 | 571.00 | 582.00 | 521.03 | 1,662,970 |
| 2022-06-14 | 626.00 | 626.00 | 581.00 | 586.00 | 524.61 | 613,157 |
| 2022-06-13 | 639.00 | 639.00 | 595.00 | 595.00 | 532.67 | 545,382 |
| 2022-06-10 | 600.00 | 628.00 | 600.00 | 614.00 | 549.68 | 521,978 |
| 2022-06-09 | 637.00 | 648.00 | 600.00 | 600.00 | 537.14 | 117,720 |
| 2022-06-08 | 658.00 | 676.00 | 616.00 | 627.00 | 561.31 | 110,177 |
| 2022-06-07 | 662.00 | 704.00 | 642.00 | 656.00 | 587.28 | 350,705 |
| 2022-06-06 | 652.00 | 680.00 | 651.00 | 654.00 | 585.49 | 79,434 |
| 2022-06-03 | 692.00 | 700.00 | 651.00 | 651.00 | 582.80 | 919,762 |
| 2022-06-02 | 694.00 | 694.00 | 657.00 | 674.00 | 603.39 | 1,008,521 |
| 2022-06-01 | 675.00 | 699.00 | 669.00 | 675.00 | 604.29 | 147,961 |
| 2022-05-31 | 687.00 | 687.00 | 671.00 | 680.00 | 608.76 | 272,140 |
| 2022-05-30 | 698.00 | 698.00 | 665.00 | 670.00 | 599.81 | 650,206 |
| 2022-05-27 | 624.00 | 700.00 | 601.00 | 670.00 | 599.81 | 669,262 |
| 2022-05-26 | 595.00 | 649.00 | 582.00 | 600.00 | 537.14 | 1,676,518 |
| 2022-05-25 | 637.00 | 679.00 | 591.00 | 595.00 | 532.67 | 2,296,266 |
| 2022-05-24 | 632.00 | 665.00 | 608.00 | 608.00 | 544.30 | 216,665 |
| 2022-05-23 | 650.00 | 669.00 | 611.00 | 622.00 | 556.84 | 243,741 |
| 2022-05-20 | 654.00 | 654.00 | 610.00 | 640.00 | 572.95 | 113,287 |
| 2022-05-19 | 611.00 | 665.00 | 591.00 | 615.00 | 550.57 | 1,775,810 |
| 2022-05-18 | 639.00 | 640.00 | 620.00 | 620.00 | 555.05 | 90,059 |
| 2022-05-17 | 650.00 | 650.00 | 633.00 | 633.00 | 566.69 | 56,270 |
| 2022-05-16 | 681.00 | 681.00 | 644.00 | 646.00 | 578.32 | 113,387 |
| 2022-05-13 | 640.00 | 676.00 | 640.00 | 651.00 | 582.80 | 1,008,443 |
| 2022-05-12 | 641.00 | 655.00 | 634.00 | 642.00 | 574.74 | 664,551 |
| 2022-05-11 | 640.00 | 685.00 | 636.00 | 651.00 | 582.80 | 745,196 |
| 2022-05-10 | 649.00 | 663.00 | 637.00 | 638.00 | 571.16 | 214,824 |
| 2022-05-09 | 654.00 | 667.00 | 634.00 | 634.00 | 567.58 | 280,826 |
| 2022-05-06 | 652.00 | 670.00 | 652.00 | 660.00 | 590.86 | 289,389 |
| 2022-05-05 | 691.00 | 708.00 | 654.00 | 672.00 | 601.60 | 1,150,087 |
| 2022-05-04 | 672.00 | 727.00 | 670.00 | 672.00 | 601.60 | 473,187 |
| 2022-05-03 | 675.00 | 700.00 | 654.00 | 670.00 | 599.81 | 414,105 |
| 2022-04-29 | 694.00 | 694.00 | 668.00 | 682.00 | 610.55 | 274,725 |
| 2022-04-28 | 691.00 | 691.00 | 675.00 | 684.00 | 612.34 | 282,040 |
| 2022-04-26 | 680.00 | 698.00 | 680.00 | 684.00 | 612.34 | 819,776 |
| 2022-04-25 | 700.00 | 730.00 | 681.00 | 685.00 | 613.24 | 712,534 |
| 2022-04-22 | 700.00 | 710.00 | 698.00 | 702.00 | 628.46 | 368,773 |
| 2022-04-21 | 715.00 | 723.00 | 700.00 | 705.00 | 631.14 | 635,957 |
| 2022-04-20 | 716.00 | 724.00 | 716.00 | 722.00 | 646.36 | 195,826 |
| 2022-04-19 | 716.00 | 722.00 | 707.00 | 722.00 | 646.36 | 380,770 |
| 2022-04-14 | 713.00 | 723.00 | 706.00 | 723.00 | 647.26 | 164,698 |
| 2022-04-13 | 726.00 | 729.00 | 720.00 | 726.00 | 649.94 | 331,018 |
| 2022-04-12 | 724.00 | 728.00 | 710.00 | 728.00 | 651.73 | 236,842 |
| 2022-04-11 | 727.00 | 736.00 | 715.00 | 726.00 | 649.94 | 310,779 |
| 2022-04-08 | 726.00 | 726.00 | 710.00 | 719.00 | 643.68 | 156,409 |
| 2022-04-07 | 751.00 | 753.00 | 716.00 | 720.00 | 644.57 | 964,277 |
| 2022-04-06 | 767.00 | 779.00 | 751.00 | 751.00 | 672.32 | 429,864 |
| 2022-04-05 | 759.00 | 790.00 | 738.00 | 782.00 | 700.08 | 637,784 |
| 2022-04-04 | 728.00 | 758.00 | 712.00 | 727.00 | 650.84 | 463,691 |
| 2022-04-01 | 743.00 | 744.00 | 715.00 | 716.00 | 640.99 | 342,854 |
| 2022-03-31 | 740.00 | 748.00 | 719.00 | 744.00 | 666.06 | 726,731 |
| 2022-03-30 | 730.00 | 749.00 | 729.00 | 740.00 | 662.48 | 234,598 |
| 2022-03-29 | 733.00 | 739.00 | 719.00 | 720.00 | 644.57 | 393,854 |
| 2022-03-28 | 726.00 | 730.00 | 691.00 | 723.00 | 647.26 | 449,749 |
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.