Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 774.00 | 775.00 | 767.00 | 775.00 | 693.81 | 146,382 |
| 2021-12-29 | 766.00 | 777.00 | 766.00 | 775.00 | 693.81 | 562,116 |
| 2021-12-28 | 782.00 | 782.00 | 759.00 | 763.00 | 683.07 | 92,810 |
| 2021-12-24 | 759.00 | 775.00 | 731.00 | 765.00 | 684.86 | 70,671 |
| 2021-12-23 | 771.00 | 775.00 | 744.00 | 770.00 | 689.33 | 602,001 |
| 2021-12-22 | 750.00 | 760.00 | 706.00 | 740.00 | 662.48 | 586,184 |
| 2021-12-21 | 721.00 | 751.00 | 721.00 | 733.00 | 656.21 | 381,647 |
| 2021-12-20 | 765.00 | 802.00 | 747.00 | 747.00 | 668.74 | 171,992 |
| 2021-12-17 | 755.00 | 797.00 | 755.00 | 771.00 | 690.23 | 2,496,037 |
| 2021-12-15 | 731.00 | 759.00 | 731.00 | 745.00 | 666.95 | 1,587,685 |
| 2021-12-14 | 703.00 | 761.00 | 703.00 | 730.00 | 653.52 | 1,582,063 |
| 2021-12-13 | 710.00 | 768.00 | 710.00 | 730.00 | 653.52 | 880,288 |
| 2021-12-10 | 681.00 | 744.00 | 681.00 | 742.00 | 664.27 | 1,946,882 |
| 2021-12-09 | 711.00 | 725.00 | 710.00 | 715.00 | 640.10 | 302,013 |
| 2021-12-08 | 730.00 | 733.00 | 700.00 | 715.00 | 640.10 | 471,125 |
| 2021-12-07 | 697.00 | 723.00 | 697.00 | 717.00 | 641.89 | 513,595 |
| 2021-12-06 | 704.00 | 715.00 | 700.00 | 702.00 | 628.46 | 465,212 |
| 2021-12-03 | 687.00 | 709.00 | 687.00 | 704.00 | 630.25 | 3,220,565 |
| 2021-12-02 | 698.00 | 704.00 | 689.00 | 696.00 | 623.09 | 1,746,662 |
| 2021-12-01 | 671.00 | 704.00 | 671.00 | 698.00 | 624.88 | 1,271,934 |
| 2021-11-30 | 673.00 | 694.00 | 667.00 | 690.00 | 617.71 | 1,257,062 |
| 2021-11-29 | 658.00 | 685.00 | 658.00 | 680.00 | 608.76 | 726,702 |
| 2021-11-26 | 701.00 | 702.00 | 641.00 | 657.00 | 588.17 | 3,324,159 |
| 2021-11-25 | 697.00 | 715.00 | 694.00 | 710.00 | 635.62 | 1,983,172 |
| 2021-11-24 | 695.00 | 698.00 | 650.00 | 695.00 | 622.19 | 39,175,339 |
| 2021-11-23 | 695.00 | 695.00 | 684.00 | 692.00 | 619.50 | 864,173 |
| 2021-11-22 | 695.00 | 698.00 | 688.00 | 698.00 | 624.88 | 127,115 |
| 2021-11-19 | 687.00 | 698.00 | 687.00 | 694.00 | 621.30 | 2,699,272 |
| 2021-11-18 | 688.00 | 698.00 | 682.00 | 691.00 | 618.61 | 1,020,832 |
| 2021-11-17 | 684.00 | 697.00 | 677.00 | 686.00 | 614.13 | 344,942 |
| 2021-11-16 | 684.00 | 690.00 | 677.00 | 690.00 | 617.71 | 694,834 |
| 2021-11-15 | 689.00 | 689.00 | 669.00 | 673.00 | 602.50 | 407,222 |
| 2021-11-12 | 689.00 | 696.00 | 680.00 | 685.00 | 613.24 | 59,589 |
| 2021-11-11 | 680.00 | 700.00 | 678.00 | 700.00 | 626.67 | 243,297 |
| 2021-11-10 | 680.00 | 695.00 | 680.00 | 695.00 | 622.19 | 290,932 |
| 2021-11-09 | 690.00 | 690.00 | 676.00 | 687.00 | 615.03 | 7,353,844 |
| 2021-11-08 | 665.00 | 685.00 | 661.00 | 685.00 | 613.24 | 444,973 |
| 2021-11-05 | 665.00 | 665.00 | 660.00 | 660.00 | 590.86 | 1,028,481 |
| 2021-11-04 | 673.00 | 673.00 | 660.00 | 665.00 | 595.33 | 670,088 |
| 2021-11-03 | 647.00 | 677.00 | 640.00 | 660.00 | 590.86 | 981,446 |
| 2021-11-02 | 655.00 | 655.00 | 638.00 | 647.00 | 579.22 | 561,997 |
| 2021-10-29 | 664.00 | 664.00 | 643.00 | 655.00 | 586.38 | 708,748 |
| 2021-10-28 | 650.00 | 675.00 | 650.00 | 665.00 | 595.33 | 288,349 |
| 2021-10-27 | 652.00 | 655.00 | 645.00 | 648.00 | 580.11 | 381,985 |
| 2021-10-26 | 663.00 | 672.00 | 649.00 | 649.00 | 581.01 | 124,366 |
| 2021-10-25 | 680.00 | 680.00 | 651.00 | 660.00 | 590.86 | 79,285 |
| 2021-10-22 | 690.00 | 690.00 | 665.00 | 669.00 | 598.91 | 185,636 |
| 2021-10-21 | 697.00 | 697.00 | 667.00 | 687.00 | 615.03 | 643,853 |
| 2021-10-20 | 705.00 | 705.00 | 687.00 | 698.00 | 624.88 | 1,226,643 |
← NewerPage 21 of 21 · 1,249 trading days
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.