Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,691.00 | 1,711.00 | 1,676.00 | 1,697.00 | 1,697.00 | 602,046 |
| 2026-07-21 | 1,720.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 286,267 |
| 2026-07-20 | 1,754.00 | 1,758.00 | 1,720.00 | 1,732.00 | 1,732.00 | 340,618 |
| 2026-07-17 | 1,739.00 | 1,761.00 | 1,739.00 | 1,755.00 | 1,755.00 | 169,415 |
| 2026-07-16 | 1,743.00 | 1,766.00 | 1,743.00 | 1,755.00 | 1,755.00 | 93,142 |
| 2026-07-15 | 1,759.00 | 1,768.00 | 1,736.00 | 1,742.00 | 1,742.00 | 480,295 |
| 2026-07-14 | 1,778.00 | 1,778.00 | 1,746.50 | 1,760.00 | 1,760.00 | 490,933 |
| 2026-07-13 | 1,736.00 | 1,789.00 | 1,736.00 | 1,770.00 | 1,770.00 | 392,338 |
| 2026-07-10 | 1,735.00 | 1,763.00 | 1,735.00 | 1,760.00 | 1,760.00 | 450,835 |
| 2026-07-09 | 1,726.00 | 1,756.00 | 1,726.00 | 1,745.00 | 1,745.00 | 645,637 |
| 2026-07-08 | 1,753.00 | 1,753.00 | 1,725.00 | 1,738.00 | 1,738.00 | 203,452 |
| 2026-07-07 | 1,754.00 | 1,762.00 | 1,745.00 | 1,760.00 | 1,760.00 | 432,209 |
| 2026-07-06 | 1,756.00 | 1,757.00 | 1,742.00 | 1,750.00 | 1,750.00 | 399,548 |
| 2026-07-03 | 1,769.00 | 1,769.00 | 1,736.00 | 1,751.00 | 1,751.00 | 51,039 |
| 2026-07-02 | 1,718.00 | 1,757.00 | 1,718.00 | 1,757.00 | 1,757.00 | 211,250 |
| 2026-07-01 | 1,734.00 | 1,754.00 | 1,720.00 | 1,745.00 | 1,745.00 | 148,587 |
| 2026-06-30 | 1,734.00 | 1,776.00 | 1,734.00 | 1,746.00 | 1,746.00 | 708,797 |
| 2026-06-29 | 1,768.00 | 1,768.00 | 1,732.00 | 1,745.00 | 1,745.00 | 111,416 |
| 2026-06-26 | 1,759.00 | 1,770.00 | 1,736.00 | 1,741.00 | 1,741.00 | 123,467 |
| 2026-06-25 | 1,744.00 | 1,763.00 | 1,744.00 | 1,750.00 | 1,750.00 | 196,602 |
| 2026-06-24 | 1,735.00 | 1,749.00 | 1,732.00 | 1,745.00 | 1,745.00 | 401,143 |
| 2026-06-23 | 1,733.00 | 1,763.00 | 1,726.00 | 1,730.00 | 1,730.00 | 109,067 |
| 2026-06-22 | 1,762.00 | 1,770.00 | 1,745.00 | 1,747.00 | 1,747.00 | 830,152 |
| 2026-06-19 | 1,752.00 | 1,771.00 | 1,752.00 | 1,762.00 | 1,762.00 | 1,352,054 |
| 2026-06-18 | 1,747.00 | 1,790.00 | 1,747.00 | 1,770.00 | 1,770.00 | 672,597 |
| 2026-06-17 | 1,780.00 | 1,785.00 | 1,751.00 | 1,785.00 | 1,785.00 | 314,378 |
| 2026-06-15 | 1,695.00 | 1,774.00 | 1,695.00 | 1,773.00 | 1,773.00 | 3,547,885 |
| 2026-06-12 | 1,697.00 | 1,700.00 | 1,687.00 | 1,688.00 | 1,688.00 | 336,346 |
| 2026-06-11 | 1,669.00 | 1,694.00 | 1,669.00 | 1,687.00 | 1,687.00 | 604,368 |
| 2026-06-10 | 1,673.00 | 1,693.00 | 1,673.00 | 1,686.00 | 1,686.00 | 490,374 |
| 2026-06-09 | 1,698.00 | 1,698.00 | 1,663.00 | 1,686.00 | 1,686.00 | 429,589 |
| 2026-06-08 | 1,667.00 | 1,681.00 | 1,652.00 | 1,669.00 | 1,669.00 | 101,415 |
| 2026-06-05 | 1,650.00 | 1,676.00 | 1,635.00 | 1,665.00 | 1,665.00 | 654,023 |
| 2026-06-04 | 1,676.00 | 1,676.00 | 1,651.00 | 1,669.00 | 1,669.00 | 125,466 |
| 2026-06-03 | 1,642.00 | 1,678.00 | 1,641.00 | 1,658.00 | 1,658.00 | 195,006 |
| 2026-06-02 | 1,685.00 | 1,685.00 | 1,644.00 | 1,661.00 | 1,661.00 | 556,858 |
| 2026-06-01 | 1,670.00 | 1,699.00 | 1,667.00 | 1,678.00 | 1,678.00 | 707,608 |
| 2026-05-29 | 1,709.00 | 1,709.00 | 1,680.00 | 1,683.00 | 1,683.00 | 156,229 |
| 2026-05-28 | 1,702.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 188,222 |
| 2026-05-27 | 1,690.00 | 1,738.00 | 1,685.00 | 1,700.00 | 1,700.00 | 482,691 |
| 2026-05-26 | 1,711.00 | 1,711.00 | 1,686.00 | 1,701.00 | 1,701.00 | 314,659 |
| 2026-05-25 | 1,716.00 | 1,716.00 | 1,696.00 | 1,715.00 | 1,715.00 | 423,943 |
| 2026-05-22 | 1,709.00 | 1,709.00 | 1,684.00 | 1,686.00 | 1,686.00 | 137,870 |
| 2026-05-21 | 1,659.00 | 1,704.00 | 1,659.00 | 1,691.00 | 1,691.00 | 824,507 |
| 2026-05-20 | 1,694.00 | 1,696.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,260,133 |
| 2026-05-19 | 1,700.00 | 1,715.00 | 1,668.00 | 1,687.00 | 1,687.00 | 1,042,343 |
| 2026-05-18 | 1,677.00 | 1,697.00 | 1,658.00 | 1,697.00 | 1,697.00 | 534,089 |
| 2026-05-15 | 1,641.00 | 1,697.00 | 1,641.00 | 1,697.00 | 1,697.00 | 915,076 |
| 2026-05-14 | 1,632.00 | 1,668.00 | 1,632.00 | 1,665.00 | 1,665.00 | 221,778 |
| 2026-05-13 | 1,663.00 | 1,665.00 | 1,620.00 | 1,647.00 | 1,647.00 | 312,431 |
| 2026-05-12 | 1,628.00 | 1,671.00 | 1,613.00 | 1,671.00 | 1,671.00 | 1,151,639 |
| 2026-05-11 | 1,646.00 | 1,675.00 | 1,646.00 | 1,656.00 | 1,656.00 | 724,285 |
| 2026-05-08 | 1,642.00 | 1,656.00 | 1,631.00 | 1,654.00 | 1,654.00 | 1,176,936 |
| 2026-05-07 | 1,665.00 | 1,677.00 | 1,649.00 | 1,653.00 | 1,653.00 | 485,644 |
| 2026-05-06 | 1,633.00 | 1,693.00 | 1,633.00 | 1,665.00 | 1,665.00 | 2,066,639 |
| 2026-05-05 | 1,648.00 | 1,655.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1,171,680 |
| 2026-05-04 | 1,685.00 | 1,685.00 | 1,635.00 | 1,641.00 | 1,641.00 | 246,364 |
| 2026-04-30 | 1,648.00 | 1,664.00 | 1,638.00 | 1,664.00 | 1,664.00 | 361,338 |
| 2026-04-29 | 1,652.00 | 1,654.00 | 1,630.00 | 1,641.00 | 1,641.00 | 709,079 |
| 2026-04-28 | 1,668.00 | 1,685.00 | 1,621.00 | 1,641.00 | 1,641.00 | 726,489 |
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.