Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 728.00 | 729.00 | 708.00 | 723.00 | 647.26 | 319,735 |
| 2022-03-24 | 726.00 | 738.00 | 715.00 | 720.00 | 644.57 | 91,579 |
| 2022-03-23 | 704.00 | 771.00 | 704.00 | 740.00 | 662.48 | 282,537 |
| 2022-03-22 | 734.00 | 774.00 | 717.00 | 736.00 | 658.90 | 442,619 |
| 2022-03-18 | 692.00 | 734.00 | 692.00 | 734.00 | 657.10 | 972,496 |
| 2022-03-17 | 726.00 | 748.00 | 718.00 | 718.00 | 642.78 | 182,426 |
| 2022-03-16 | 689.00 | 726.00 | 689.00 | 726.00 | 649.94 | 403,110 |
| 2022-03-15 | 683.00 | 694.00 | 681.00 | 682.00 | 610.55 | 263,546 |
| 2022-03-14 | 693.00 | 715.00 | 693.00 | 701.00 | 627.56 | 104,070 |
| 2022-03-11 | 691.00 | 724.00 | 675.00 | 712.00 | 637.41 | 1,215,485 |
| 2022-03-10 | 718.00 | 740.00 | 697.00 | 719.00 | 643.68 | 232,595 |
| 2022-03-09 | 689.00 | 715.00 | 689.00 | 715.00 | 640.10 | 537,513 |
| 2022-03-08 | 680.00 | 705.00 | 677.00 | 689.00 | 616.82 | 368,965 |
| 2022-03-07 | 734.00 | 765.00 | 676.00 | 697.00 | 623.98 | 1,106,973 |
| 2022-03-04 | 754.00 | 767.00 | 717.00 | 738.00 | 660.69 | 304,273 |
| 2022-03-03 | 790.00 | 794.00 | 740.00 | 740.00 | 662.48 | 393,232 |
| 2022-03-02 | 739.00 | 789.00 | 739.00 | 782.00 | 700.08 | 372,988 |
| 2022-03-01 | 775.00 | 784.00 | 730.00 | 730.00 | 653.52 | 557,857 |
| 2022-02-28 | 797.00 | 808.00 | 751.00 | 764.00 | 683.96 | 544,754 |
| 2022-02-25 | 775.00 | 799.00 | 767.00 | 790.00 | 707.24 | 907,347 |
| 2022-02-24 | 770.00 | 794.00 | 750.00 | 785.00 | 702.76 | 1,146,644 |
| 2022-02-23 | 789.00 | 789.00 | 754.00 | 778.00 | 696.50 | 294,545 |
| 2022-02-22 | 798.00 | 798.00 | 762.00 | 777.00 | 695.60 | 332,588 |
| 2022-02-21 | 761.00 | 800.00 | 761.00 | 774.00 | 692.91 | 470,626 |
| 2022-02-18 | 776.00 | 800.00 | 753.00 | 797.00 | 713.50 | 739,075 |
| 2022-02-17 | 775.00 | 800.00 | 775.00 | 780.00 | 698.29 | 396,895 |
| 2022-02-16 | 760.00 | 805.00 | 760.00 | 795.00 | 711.71 | 545,377 |
| 2022-02-15 | 768.00 | 768.00 | 740.00 | 758.00 | 678.59 | 1,969,792 |
| 2022-02-14 | 730.00 | 769.00 | 730.00 | 747.00 | 668.74 | 452,100 |
| 2022-02-11 | 739.00 | 753.00 | 730.00 | 740.00 | 662.48 | 817,432 |
| 2022-02-10 | 731.00 | 750.00 | 731.00 | 740.00 | 662.48 | 560,198 |
| 2022-02-09 | 732.00 | 765.00 | 732.00 | 740.00 | 662.48 | 244,077 |
| 2022-02-08 | 730.00 | 758.00 | 725.00 | 750.00 | 671.43 | 980,709 |
| 2022-02-07 | 762.00 | 766.00 | 724.00 | 726.00 | 649.94 | 1,497,924 |
| 2022-02-04 | 747.00 | 762.00 | 726.00 | 762.00 | 682.17 | 259,172 |
| 2022-02-03 | 725.00 | 761.00 | 721.00 | 734.00 | 657.10 | 1,222,293 |
| 2022-02-02 | 767.00 | 767.00 | 727.00 | 727.00 | 650.84 | 76,570 |
| 2022-02-01 | 769.00 | 769.00 | 752.00 | 752.00 | 673.22 | 465,359 |
| 2022-01-31 | 765.00 | 798.00 | 738.00 | 765.00 | 684.86 | 288,849 |
| 2022-01-28 | 741.00 | 786.00 | 741.00 | 786.00 | 703.66 | 109,379 |
| 2022-01-27 | 737.00 | 780.00 | 731.00 | 763.00 | 683.07 | 602,216 |
| 2022-01-26 | 760.00 | 760.00 | 745.00 | 753.00 | 674.11 | 211,933 |
| 2022-01-25 | 753.00 | 753.00 | 732.00 | 748.00 | 669.64 | 578,705 |
| 2022-01-24 | 747.00 | 754.00 | 729.00 | 740.00 | 662.48 | 207,177 |
| 2022-01-21 | 755.00 | 762.00 | 750.00 | 758.00 | 678.59 | 3,193,165 |
| 2022-01-20 | 779.00 | 779.00 | 750.00 | 759.00 | 679.49 | 302,617 |
| 2022-01-19 | 769.00 | 775.00 | 755.00 | 765.00 | 684.86 | 163,695 |
| 2022-01-18 | 753.00 | 769.00 | 749.00 | 767.00 | 686.65 | 163,443 |
| 2022-01-17 | 769.00 | 775.00 | 750.00 | 770.00 | 689.33 | 1,773,108 |
| 2022-01-14 | 766.00 | 766.00 | 750.00 | 760.00 | 680.38 | 77,162 |
| 2022-01-13 | 772.00 | 774.00 | 750.00 | 769.00 | 688.44 | 433,791 |
| 2022-01-12 | 770.00 | 771.00 | 746.00 | 771.00 | 690.23 | 945,432 |
| 2022-01-11 | 775.00 | 781.00 | 750.00 | 770.00 | 689.33 | 214,933 |
| 2022-01-10 | 775.00 | 775.00 | 763.00 | 775.00 | 693.81 | 803,848 |
| 2022-01-07 | 775.00 | 787.00 | 770.00 | 775.00 | 693.81 | 510,847 |
| 2022-01-06 | 770.00 | 776.00 | 770.00 | 775.00 | 693.81 | 365,543 |
| 2022-01-05 | 768.00 | 775.00 | 755.00 | 773.00 | 692.02 | 100,026 |
| 2022-01-04 | 789.00 | 790.00 | 754.00 | 764.00 | 683.96 | 284,513 |
| 2022-01-03 | 763.00 | 798.00 | 763.00 | 790.00 | 707.24 | 145,508 |
| 2021-12-31 | 785.00 | 799.00 | 759.00 | 799.00 | 715.30 | 97,712 |
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.